Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	23.94	23.98	23.00	23.11	3,180,612	-0.99(-4.11%)
Feb 28, 2008	23.90	24.19	23.80	24.10	1,576,834	+0.07(+0.29%)
Feb 27, 2008	24.20	24.40	23.77	24.03	2,119,638	-0.30(-1.23%)
Feb 26, 2008	24.04	24.47	23.93	24.33	2,929,536	+0.13(+0.54%)
Feb 25, 2008	23.81	24.34	23.72	24.20	2,218,445	+0.36(+1.51%)
Feb 22, 2008	24.14	24.18	23.48	23.84	3,595,107	-0.21(-0.87%)
Feb 21, 2008	23.94	24.27	23.91	24.05	4,656,460	+0.16(+0.67%)
Feb 20, 2008	23.39	24.04	22.97	23.89	4,080,937	+0.33(+1.40%)
Feb 19, 2008	23.20	23.65	23.13	23.56	2,588,792	+0.43(+1.86%)
Feb 18, 2008	23.35	23.38	22.86	23.13	0	+0.00(+0.00%)
Feb 15, 2008	23.35	23.38	22.86	23.13	2,479,387	-0.25(-1.07%)
Feb 14, 2008	23.26	23.76	23.21	23.38	2,140,753	+0.13(+0.56%)
Feb 13, 2008	23.49	23.90	23.15	23.25	2,437,821	-0.11(-0.47%)
Feb 12, 2008	23.46	23.86	23.11	23.36	2,338,113	+0.01(+0.04%)
Feb 11, 2008	23.09	23.42	23.03	23.35	2,340,094	+0.21(+0.91%)
Feb 08, 2008	22.92	23.26	22.91	23.14	2,205,988	+0.09(+0.39%)
Feb 07, 2008	22.86	23.49	22.86	23.05	3,108,369	-0.20(-0.86%)
Feb 06, 2008	23.39	23.41	22.71	23.25	3,185,699	+0.58(+2.56%)
Feb 05, 2008	23.25	23.25	22.62	22.67	2,727,577	-0.65(-2.79%)
Feb 04, 2008	22.96	23.46	22.87	23.32	1,866,697	+0.37(+1.61%)
Feb 01, 2008	22.74	22.97	22.57	22.95	4,679,076	+0.11(+0.48%)
Jan 31, 2008	22.23	23.00	22.21	22.84	6,469,620	+0.33(+1.47%)
Jan 30, 2008	22.56	23.00	22.43	22.51	6,252,778	-0.03(-0.13%)
Jan 29, 2008	22.74	23.00	22.45	22.54	2,113,189	-0.15(-0.66%)
Jan 28, 2008	22.41	22.70	21.91	22.69	3,030,519	+0.27(+1.20%)
Jan 25, 2008	22.76	23.03	22.28	22.42	4,440,065	-0.09(-0.40%)
Jan 24, 2008	23.09	23.27	22.32	22.51	5,175,903	-0.48(-2.09%)
Jan 23, 2008	22.23	23.15	21.41	22.99	4,313,040	+0.20(+0.88%)
Jan 22, 2008	22.53	23.03	21.84	22.79	6,720,417	-1.34(-5.55%)
Jan 21, 2008	24.64	25.04	23.79	24.13	0	+0.00(+0.00%)
Jan 18, 2008	24.64	25.04	23.79	24.13	4,409,105	-0.30(-1.23%)
Jan 17, 2008	25.30	25.50	24.37	24.43	3,542,376	-0.85(-3.36%)
Jan 16, 2008	25.29	25.84	25.25	25.28	3,249,280	-0.17(-0.67%)
Jan 15, 2008	25.51	25.79	25.30	25.45	2,987,435	-0.26(-1.01%)
Jan 14, 2008	25.39	25.87	25.37	25.71	2,386,695	+0.47(+1.86%)
Jan 11, 2008	25.69	25.76	25.08	25.24	4,672,087	-0.73(-2.81%)
Jan 10, 2008	25.27	26.05	25.19	25.97	2,537,561	+0.47(+1.84%)
Jan 09, 2008	25.26	25.60	25.05	25.50	2,406,168	+0.25(+0.99%)
Jan 08, 2008	25.55	25.92	25.11	25.25	3,608,609	-0.22(-0.86%)
Jan 07, 2008	25.67	25.68	25.15	25.47	1,950,871	-0.01(-0.04%)
Jan 04, 2008	25.78	26.08	25.32	25.48	2,727,045	-0.47(-1.81%)
Jan 03, 2008	25.60	26.26	25.60	25.95	3,242,262	+0.38(+1.49%)
Jan 02, 2008	25.76	26.08	25.39	25.57	2,079,012	-0.25(-0.97%)
Jan 01, 2008	25.86	26.10	25.77	25.82	1,581,145	+0.00(+0.00%)
Dec 31, 2007	25.86	26.10	25.77	25.82	1,581,145	-0.16(-0.62%)
Dec 28, 2007	25.72	26.18	25.72	25.98	2,648,110	+0.29(+1.13%)
Dec 27, 2007	25.86	25.93	25.65	25.69	1,996,431	-0.07(-0.27%)
Dec 26, 2007	25.80	25.85	25.58	25.76	1,046,990	+0.02(+0.08%)
Dec 24, 2007	25.74	25.82	25.58	25.74	594,653	+0.00(+0.00%)
Dec 21, 2007	25.49	25.94	25.46	25.74	4,313,232	+0.49(+1.94%)
Dec 20, 2007	25.19	25.26	24.88	25.25	2,444,212	+0.19(+0.76%)
Dec 19, 2007	24.85	25.29	24.77	25.06	2,796,301	+0.16(+0.64%)
Dec 18, 2007	24.57	24.98	24.50	24.90	2,184,988	+0.28(+1.14%)
Dec 17, 2007	24.56	24.82	24.54	24.62	3,253,285	-0.03(-0.12%)
Dec 14, 2007	24.89	25.04	24.63	24.65	2,927,956	-0.28(-1.12%)
Dec 13, 2007	24.92	25.00	24.53	24.93	2,405,977	-0.06(-0.24%)
Dec 12, 2007	24.85	25.23	24.58	24.99	3,265,109	+0.64(+2.63%)
Dec 11, 2007	24.52	24.91	24.26	24.35	2,941,810	-0.18(-0.73%)
Dec 10, 2007	24.69	24.73	24.34	24.53	1,865,630	-0.14(-0.57%)
Dec 07, 2007	24.95	24.95	24.50	24.67	2,544,799	-0.18(-0.72%)
Dec 06, 2007	25.43	25.54	24.81	24.85	3,571,831	-0.69(-2.70%)
Dec 05, 2007	25.38	25.67	25.30	25.54	3,633,894	+0.34(+1.35%)
Dec 04, 2007	25.00	25.33	24.83	25.20	2,575,278	+0.00(+0.00%)
Dec 03, 2007	24.52	25.30	24.52	25.20	2,982,701	+0.56(+2.27%)
Nov 30, 2007	24.88	25.10	24.48	24.64	2,815,049	+0.01(+0.04%)
Nov 29, 2007	24.72	24.80	24.48	24.63	3,118,489	-0.17(-0.69%)
Nov 28, 2007	24.62	24.88	24.12	24.80	2,768,641	+0.31(+1.27%)
Nov 27, 2007	24.30	24.55	23.98	24.49	3,044,707	+0.25(+1.03%)
Nov 26, 2007	24.43	24.97	24.20	24.24	2,650,848	-0.24(-0.98%)
Nov 23, 2007	24.61	24.65	24.27	24.48	993,247	-0.02(-0.08%)
Nov 21, 2007	24.92	25.10	24.44	24.50	2,098,854	-0.58(-2.31%)
Nov 20, 2007	24.72	25.20	24.67	25.08	1,947,844	+0.35(+1.42%)
Nov 19, 2007	24.86	24.90	24.49	24.73	2,385,342	-0.24(-0.96%)
Nov 16, 2007	24.74	25.06	24.62	24.97	2,170,974	+0.35(+1.42%)
Nov 15, 2007	24.31	24.77	24.28	24.62	1,847,884	+0.24(+0.98%)
Nov 14, 2007	24.76	24.97	24.30	24.38	2,315,301	-0.28(-1.14%)
Nov 13, 2007	24.38	24.69	24.05	24.66	2,702,794	+0.50(+2.07%)
Nov 12, 2007	24.68	24.95	24.14	24.16	2,360,614	-0.61(-2.46%)
Nov 09, 2007	24.98	25.22	24.71	24.77	1,844,099	-0.49(-1.94%)
Nov 08, 2007	25.00	25.67	24.48	25.26	2,686,642	+0.41(+1.65%)
Nov 07, 2007	25.03	25.51	24.84	24.85	2,247,375	-0.54(-2.13%)
Nov 06, 2007	25.85	26.34	25.18	25.39	1,860,678	-0.49(-1.89%)
Nov 05, 2007	24.97	26.11	24.91	25.88	2,323,028	+0.59(+2.33%)
Nov 02, 2007	25.44	25.45	24.77	25.29	3,654,600	+0.30(+1.20%)
Nov 01, 2007	25.81	25.86	24.92	24.99	3,008,300	-0.99(-3.81%)
Oct 31, 2007	25.14	26.14	25.07	25.98	2,590,600	+0.97(+3.88%)
Oct 30, 2007	25.75	25.76	25.01	25.01	2,105,273	-0.82(-3.17%)
Oct 29, 2007	25.99	26.05	25.75	25.83	1,177,100	-0.11(-0.42%)
Oct 26, 2007	26.00	26.22	25.75	25.94	1,575,125	+0.03(+0.12%)
Oct 25, 2007	25.51	25.96	25.44	25.91	1,654,600	+0.40(+1.57%)
Oct 24, 2007	25.21	25.60	24.99	25.51	1,635,565	+0.30(+1.19%)
Oct 23, 2007	25.18	25.52	24.74	25.21	1,145,800	+0.00(+0.00%)
Oct 22, 2007	24.79	25.27	24.58	25.21	1,723,500	+0.24(+0.96%)
Oct 19, 2007	25.65	25.85	24.93	24.97	2,792,400	-0.87(-3.37%)
Oct 18, 2007	25.64	25.90	25.57	25.84	1,343,215	-0.08(-0.31%)
Oct 17, 2007	25.90	26.15	25.79	25.92	2,087,500	+0.15(+0.58%)
Oct 16, 2007	25.73	25.91	25.59	25.77	2,132,200	+0.01(+0.04%)
Oct 15, 2007	26.00	26.04	25.57	25.76	1,999,800	-0.13(-0.50%)
Oct 12, 2007	25.59	26.10	25.59	25.89	2,027,156	+0.32(+1.25%)
Oct 11, 2007	25.62	25.95	25.41	25.57	2,374,676	+0.13(+0.51%)
Oct 10, 2007	25.17	25.60	25.10	25.44	1,495,647	+0.13(+0.51%)
Oct 09, 2007	24.70	25.34	24.70	25.31	1,377,500	+0.67(+2.72%)
Oct 08, 2007	24.61	24.90	24.55	24.64	1,057,900	-0.26(-1.04%)
Oct 05, 2007	25.32	25.32	24.78	24.90	1,604,900	-0.17(-0.68%)
Oct 04, 2007	24.72	25.19	24.56	25.07	1,940,400	+0.35(+1.42%)
Oct 03, 2007	24.62	24.93	24.60	24.72	1,490,700	-0.07(-0.28%)
Oct 02, 2007	25.03	25.15	24.58	24.79	1,561,900	-0.28(-1.12%)
Oct 01, 2007	24.80	25.18	24.55	25.07	1,840,579	+0.59(+2.41%)
Sep 28, 2007	24.25	24.86	24.25	24.48	1,909,521	-0.45(-1.81%)
Sep 27, 2007	25.32	25.32	24.82	24.93	1,495,042	-0.04(-0.16%)
Sep 26, 2007	25.30	25.39	24.51	24.97	2,695,024	-0.18(-0.72%)
Sep 25, 2007	25.39	25.60	25.13	25.15	2,530,800	-0.39(-1.53%)
Sep 24, 2007	25.60	25.75	25.43	25.54	2,651,206	-0.18(-0.70%)
Sep 21, 2007	26.00	26.39	25.47	25.72	3,876,091	+0.08(+0.31%)
Sep 20, 2007	25.24	25.77	25.12	25.64	2,902,465	+0.40(+1.58%)
Sep 19, 2007	24.90	25.29	24.78	25.24	3,315,530	+0.40(+1.61%)
Sep 18, 2007	24.22	24.94	24.10	24.84	2,628,998	+0.84(+3.50%)
Sep 17, 2007	24.04	24.35	23.88	24.00	2,446,000	-0.05(-0.21%)
Sep 14, 2007	24.06	24.20	23.94	24.05	1,732,668	-0.11(-0.46%)
Sep 13, 2007	24.10	24.28	24.04	24.16	1,298,400	+0.06(+0.25%)
Sep 12, 2007	24.21	24.25	23.93	24.10	2,149,600	-0.05(-0.21%)
Sep 11, 2007	23.93	24.45	23.78	24.15	2,816,000	+0.42(+1.77%)
Sep 10, 2007	23.51	23.87	23.33	23.73	1,722,700	+0.14(+0.59%)
Sep 07, 2007	23.35	23.76	23.31	23.59	2,565,500	-0.12(-0.51%)
Sep 06, 2007	23.16	23.72	23.01	23.71	2,406,700	+0.40(+1.72%)
Sep 05, 2007	23.35	23.49	23.03	23.31	1,906,400	-0.26(-1.10%)
Sep 04, 2007	23.28	23.74	23.15	23.57	2,153,800	+0.32(+1.38%)
Aug 31, 2007	23.27	23.68	23.11	23.25	1,963,600	+0.22(+0.96%)
Aug 30, 2007	23.18	23.32	22.82	23.03	2,239,100	-0.15(-0.65%)
Aug 29, 2007	22.45	23.26	22.40	23.18	2,942,300	+0.86(+3.85%)
Aug 28, 2007	22.47	22.67	22.19	22.32	2,442,600	-0.31(-1.37%)
Aug 27, 2007	23.15	23.15	22.61	22.63	1,865,476	-0.55(-2.37%)
Aug 24, 2007	22.94	23.25	22.84	23.18	2,131,200	+0.15(+0.65%)
Aug 23, 2007	22.59	23.21	22.57	23.03	2,533,900	+0.44(+1.95%)
Aug 22, 2007	21.93	22.62	21.88	22.59	2,988,300	+0.67(+3.06%)
Aug 21, 2007	22.18	22.33	21.81	21.92	3,033,800	-0.26(-1.17%)
Aug 20, 2007	22.50	22.65	22.11	22.18	3,312,902	-0.19(-0.85%)
Aug 17, 2007	22.52	23.06	21.99	22.37	4,249,041	+0.25(+1.13%)
Aug 16, 2007	22.70	22.48	21.24	22.12	5,673,914	-0.58(-2.56%)
Aug 15, 2007	23.21	23.58	22.59	22.70	2,764,576	-0.54(-2.32%)
Aug 14, 2007	24.01	24.06	23.15	23.24	2,090,618	-0.79(-3.29%)
Aug 13, 2007	24.20	24.36	23.77	24.03	2,266,000	+0.15(+0.63%)
Aug 10, 2007	23.47	24.07	22.68	23.88	3,327,938	+0.00(+0.00%)
Aug 09, 2007	24.45	25.00	23.84	23.88	3,253,796	-0.57(-2.33%)
Aug 08, 2007	24.33	24.84	23.94	24.45	2,391,274	+0.27(+1.12%)
Aug 07, 2007	24.44	24.39	23.92	24.18	5,071,079	-0.26(-1.06%)
Aug 06, 2007	24.66	24.75	22.05	24.44	5,686,155	-0.62(-2.47%)
Aug 03, 2007	25.23	25.36	25.00	25.06	2,646,902	-0.30(-1.18%)
Aug 02, 2007	25.61	25.78	25.25	25.36	2,412,977	-0.25(-0.98%)
Aug 01, 2007	25.45	25.72	24.99	25.61	3,021,437	+0.14(+0.55%)
Jul 31, 2007	25.48	26.00	25.38	25.47	2,491,908	-0.01(-0.04%)
Jul 30, 2007	25.07	25.64	24.68	25.48	2,488,049	+0.34(+1.35%)
Jul 27, 2007	25.68	26.24	25.02	25.14	2,783,013	-0.69(-2.67%)
Jul 26, 2007	26.00	26.82	25.32	25.83	2,942,422	-0.84(-3.15%)
Jul 25, 2007	26.80	26.96	26.25	26.67	2,176,917	+0.03(+0.11%)
Jul 24, 2007	27.18	27.48	26.49	26.64	3,857,318	-0.78(-2.84%)
Jul 23, 2007	27.10	27.47	26.61	27.42	2,326,158	+0.39(+1.44%)
Jul 20, 2007	26.59	27.73	26.59	27.03	3,231,051	-0.34(-1.24%)
Jul 19, 2007	26.45	27.46	26.40	27.37	3,965,953	+1.00(+3.79%)
Jul 18, 2007	26.08	26.42	26.07	26.37	2,064,722	+0.14(+0.53%)
Jul 17, 2007	26.27	26.49	26.08	26.23	1,791,438	+0.00(+0.00%)
Jul 16, 2007	26.60	26.68	26.12	26.23	2,155,500	-0.49(-1.83%)
Jul 13, 2007	26.40	26.92	26.26	26.72	1,900,151	+0.34(+1.29%)
Jul 12, 2007	26.50	26.50	26.00	26.38	1,987,000	+0.07(+0.27%)
Jul 11, 2007	25.98	26.38	25.95	26.31	2,014,100	+0.28(+1.08%)
Jul 10, 2007	26.36	26.41	25.90	26.03	2,547,184	-0.38(-1.44%)
Jul 09, 2007	26.59	26.73	26.25	26.41	1,948,306	-0.12(-0.45%)
Jul 06, 2007	26.35	26.64	26.20	26.53	1,503,462	+0.12(+0.45%)
Jul 05, 2007	25.69	26.60	25.68	26.41	2,826,932	-0.03(-0.11%)
Jul 03, 2007	26.76	26.77	26.34	26.44	1,105,400	+0.11(+0.42%)
Jul 02, 2007	26.20	26.42	26.15	26.33	2,052,041	+0.37(+1.43%)
Jun 29, 2007	25.82	26.03	25.65	25.96	2,014,614	+0.15(+0.58%)
Jun 28, 2007	25.97	26.25	25.78	25.81	2,174,306	-0.22(-0.85%)
Jun 27, 2007	25.65	26.17	25.60	26.03	3,359,993	+0.13(+0.50%)
Jun 26, 2007	26.20	26.43	25.87	25.90	3,318,421	-0.26(-0.99%)
Jun 25, 2007	26.25	26.53	25.75	26.16	3,468,352	-0.25(-0.95%)
Jun 22, 2007	26.21	26.41	25.81	26.41	4,697,600	+0.09(+0.34%)
Jun 21, 2007	25.96	26.34	25.57	26.32	1,894,200	+0.36(+1.39%)
Jun 20, 2007	26.69	27.06	25.95	25.96	2,615,400	-0.67(-2.52%)
Jun 19, 2007	26.50	26.74	26.41	26.63	1,406,100	+0.14(+0.53%)
Jun 18, 2007	26.12	26.74	26.12	26.49	1,745,300	-0.04(-0.15%)
Jun 15, 2007	26.42	26.58	26.09	26.53	3,784,400	+0.25(+0.95%)
Jun 14, 2007	26.50	26.50	26.23	26.28	1,734,600	-0.04(-0.15%)
Jun 13, 2007	25.69	26.35	25.68	26.32	2,834,700	+0.62(+2.41%)
Jun 12, 2007	25.84	26.01	25.54	25.70	5,504,800	-0.16(-0.62%)
Jun 11, 2007	25.55	26.13	25.51	25.86	2,797,028	+0.33(+1.29%)
Jun 08, 2007	25.06	25.54	24.89	25.53	3,555,219	+0.08(+0.31%)
Jun 07, 2007	25.20	25.52	25.05	25.45	6,031,893	+0.08(+0.32%)
Jun 06, 2007	25.87	25.90	25.29	25.37	3,780,963	-0.73(-2.80%)
Jun 05, 2007	26.05	26.34	25.81	26.10	3,061,600	-0.06(-0.23%)
Jun 04, 2007	26.70	26.70	26.01	26.16	2,460,770	-0.54(-2.02%)
Jun 01, 2007	26.87	26.88	26.31	26.70	1,673,700	+0.07(+0.26%)
May 31, 2007	26.76	26.83	26.52	26.63	3,089,500	-0.13(-0.49%)
May 30, 2007	26.31	26.79	26.15	26.76	2,188,559	+0.36(+1.36%)
May 29, 2007	26.01	26.81	26.00	26.40	2,172,600	+0.32(+1.23%)
May 25, 2007	26.08	26.44	25.95	26.08	1,622,100	+0.07(+0.27%)
May 24, 2007	26.11	26.37	26.00	26.01	2,514,400	-0.24(-0.91%)
May 23, 2007	26.75	26.80	26.20	26.25	2,512,526	-0.26(-0.98%)
May 22, 2007	26.79	26.96	26.35	26.51	2,476,000	-0.33(-1.23%)
May 21, 2007	26.60	27.07	26.50	26.84	2,398,200	+0.04(+0.15%)
May 18, 2007	26.59	27.00	26.39	26.80	3,229,029	+0.40(+1.52%)
May 17, 2007	26.25	26.50	26.21	26.40	1,459,100	+0.08(+0.30%)
May 16, 2007	26.05	26.35	25.96	26.32	1,836,400	+0.44(+1.70%)
May 15, 2007	26.02	26.34	25.85	25.88	1,841,472	-0.14(-0.54%)
May 14, 2007	26.17	26.49	25.94	26.02	1,281,900	-0.15(-0.57%)
May 11, 2007	25.91	26.17	25.76	26.17	1,552,671	+0.26(+1.00%)
May 10, 2007	26.10	26.29	25.90	25.91	1,960,436	-0.22(-0.84%)
May 09, 2007	26.05	26.25	25.52	26.13	2,233,210	-0.01(-0.04%)
May 08, 2007	26.30	26.72	25.38	26.14	3,056,100	-0.39(-1.47%)
May 07, 2007	26.50	26.77	26.34	26.53	1,232,318	-0.11(-0.41%)
May 04, 2007	26.50	26.99	26.32	26.64	1,437,267	+0.17(+0.64%)
May 03, 2007	26.73	26.91	26.36	26.47	1,544,672	-0.16(-0.60%)
May 02, 2007	26.37	26.75	26.00	26.63	1,417,812	+0.21(+0.79%)
May 01, 2007	26.07	26.42	25.86	26.42	1,743,581	+0.32(+1.23%)
Apr 30, 2007	26.40	26.65	26.02	26.10	1,427,928	-0.32(-1.21%)
Apr 27, 2007	26.45	26.83	26.13	26.42	1,283,899	-0.18(-0.68%)
Apr 26, 2007	26.90	27.00	26.39	26.60	1,645,063	-0.52(-1.92%)
Apr 25, 2007	26.70	27.16	26.66	27.12	1,511,154	+0.50(+1.88%)
Apr 24, 2007	26.68	27.05	26.59	26.62	2,307,320	-0.09(-0.34%)
Apr 23, 2007	27.34	27.34	26.54	26.71	1,746,569	-0.30(-1.11%)
Apr 20, 2007	27.00	27.01	26.36	27.01	3,833,492	+0.87(+3.33%)
Apr 19, 2007	26.03	26.21	25.87	26.14	2,284,107	+0.17(+0.65%)
Apr 18, 2007	26.50	26.75	25.91	25.97	1,884,850	-0.53(-2.00%)
Apr 17, 2007	26.08	26.61	26.06	26.50	1,814,765	+0.37(+1.42%)
Apr 16, 2007	26.52	26.52	25.90	26.13	1,875,150	+0.41(+1.59%)
Apr 13, 2007	26.59	26.85	25.49	25.72	2,704,038	-0.07(-0.27%)
Apr 12, 2007	26.06	26.18	25.71	25.79	2,374,000	-0.25(-0.96%)
Apr 11, 2007	26.26	26.61	26.00	26.04	2,111,800	-0.21(-0.80%)
Apr 10, 2007	26.12	26.50	26.06	26.25	1,597,024	+0.22(+0.85%)
Apr 09, 2007	25.86	26.28	25.77	26.03	1,488,962	+0.17(+0.66%)
Apr 05, 2007	25.98	26.13	25.55	25.86	1,314,205	-0.11(-0.42%)
Apr 04, 2007	26.22	26.36	25.93	25.97	1,302,720	-0.23(-0.88%)
Apr 03, 2007	26.50	26.60	26.06	26.20	1,570,400	-0.12(-0.46%)
Apr 02, 2007	26.27	26.40	26.00	26.32	1,531,708	+0.05(+0.19%)
Mar 30, 2007	26.15	26.62	25.79	26.27	2,827,200	+0.31(+1.19%)
Mar 29, 2007	26.10	26.20	25.70	25.96	2,183,200	+0.20(+0.78%)
Mar 28, 2007	25.56	26.00	25.49	25.76	2,449,102	+0.20(+0.78%)
Mar 27, 2007	25.53	25.73	25.39	25.56	1,889,494	+0.04(+0.16%)
Mar 26, 2007	25.05	25.55	25.01	25.52	1,930,700	-0.06(-0.23%)
Mar 23, 2007	25.45	25.78	25.35	25.58	2,417,200	+0.37(+1.47%)
Mar 22, 2007	25.00	25.42	24.95	25.21	2,130,996	+0.31(+1.24%)
Mar 21, 2007	24.07	25.25	24.02	24.90	4,999,323	+0.80(+3.32%)
Mar 20, 2007	23.88	24.14	23.70	24.10	2,057,224	+0.27(+1.13%)
Mar 19, 2007	23.99	24.51	23.55	23.83	3,536,863	-0.15(-0.63%)
Mar 16, 2007	24.17	24.32	23.90	23.98	3,655,550	-0.19(-0.79%)
Mar 15, 2007	24.42	24.42	24.09	24.17	2,251,359	-0.15(-0.62%)
Mar 14, 2007	24.25	24.34	24.00	24.32	1,930,000	+0.30(+1.25%)
Mar 13, 2007	24.59	24.77	23.93	24.02	3,473,100	-0.57(-2.32%)
Mar 12, 2007	24.84	24.95	24.39	24.59	3,809,400	-0.39(-1.56%)
Mar 09, 2007	24.87	25.16	24.72	24.98	1,840,200	+0.21(+0.85%)
Mar 08, 2007	25.08	25.15	24.61	24.77	2,915,100	-0.25(-1.00%)
Mar 07, 2007	25.01	25.40	25.00	25.02	2,893,900	-0.12(-0.48%)
Mar 06, 2007	24.78	25.19	24.75	25.14	1,629,500	+0.46(+1.86%)
Mar 05, 2007	25.00	25.27	24.56	24.68	2,568,300	-0.63(-2.49%)
Mar 02, 2007	25.55	25.74	25.27	25.31	2,372,700	-0.68(-2.62%)

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.