Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	15.41	16.17	15.11	16.01	13,084,969	+0.32(+2.07%)
Jan 30, 2008	15.70	16.17	15.50	15.68	11,653,138	-0.06(-0.35%)
Jan 29, 2008	15.83	15.85	15.41	15.74	7,478,732	+0.01(+0.04%)
Jan 28, 2008	15.31	15.74	14.95	15.73	7,779,232	+0.40(+2.64%)
Jan 25, 2008	15.56	16.52	15.01	15.33	10,441,131	-0.06(-0.36%)
Jan 24, 2008	15.66	15.79	15.09	15.38	10,744,991	-0.22(-1.41%)
Jan 23, 2008	14.01	16.15	13.83	15.60	19,583,170	+1.06(+7.28%)
Jan 22, 2008	11.94	15.00	11.63	14.54	21,606,816	+1.62(+12.56%)
Jan 21, 2008	13.20	13.42	12.68	12.92	0	+0.00(+0.00%)
Jan 18, 2008	13.20	13.42	12.68	12.92	13,215,127	-0.17(-1.26%)
Jan 17, 2008	13.84	13.87	13.03	13.09	9,276,183	-0.69(-4.98%)
Jan 16, 2008	13.42	13.97	13.34	13.77	11,874,542	+0.31(+2.27%)
Jan 15, 2008	14.29	14.29	13.37	13.47	10,830,973	-0.99(-6.82%)
Jan 14, 2008	14.37	14.46	14.08	14.45	7,863,580	+0.23(+1.59%)
Jan 11, 2008	13.97	14.59	13.78	14.22	8,770,558	+0.11(+0.78%)
Jan 10, 2008	13.58	14.41	13.30	14.11	11,635,416	+0.39(+2.86%)
Jan 09, 2008	13.17	13.76	13.04	13.72	10,470,191	+0.55(+4.18%)
Jan 08, 2008	13.70	13.74	13.15	13.17	13,202,629	-0.44(-3.24%)
Jan 07, 2008	13.43	13.84	13.33	13.61	7,384,547	+0.24(+1.79%)
Jan 04, 2008	13.78	13.78	13.29	13.37	8,694,567	-0.51(-3.66%)
Jan 03, 2008	13.99	14.11	13.85	13.88	6,690,899	-0.08(-0.57%)
Jan 02, 2008	14.41	14.43	13.92	13.96	9,161,666	-0.40(-2.77%)
Jan 01, 2008	14.41	14.54	14.08	14.36	0	+0.00(+0.00%)
Dec 31, 2007	14.41	14.54	14.08	14.36	5,075,030	-0.12(-0.85%)
Dec 28, 2007	14.65	14.71	14.42	14.48	4,781,282	-0.01(-0.04%)
Dec 27, 2007	14.64	14.66	14.45	14.49	6,261,446	-0.16(-1.09%)
Dec 26, 2007	14.46	14.85	14.30	14.65	6,134,793	+0.11(+0.76%)
Dec 24, 2007	14.27	14.56	14.27	14.54	4,164,198	+0.17(+1.19%)
Dec 21, 2007	12.88	14.37	12.88	14.37	17,306,022	+0.95(+7.07%)
Dec 20, 2007	13.79	13.79	13.20	13.42	8,962,110	-0.24(-1.79%)
Dec 19, 2007	13.85	13.94	13.56	13.66	7,389,759	-0.10(-0.76%)
Dec 18, 2007	13.89	13.99	13.38	13.77	7,246,364	+0.00(+0.00%)
Dec 17, 2007	13.80	14.02	13.64	13.77	8,830,899	-0.12(-0.84%)
Dec 14, 2007	14.12	14.22	13.82	13.88	6,758,597	-0.33(-2.33%)
Dec 13, 2007	14.13	14.28	13.70	14.21	8,938,489	+0.00(+0.00%)
Dec 12, 2007	15.17	15.50	13.91	14.21	13,032,246	-0.55(-3.73%)
Dec 11, 2007	15.85	15.85	14.73	14.76	9,603,781	-1.09(-6.88%)
Dec 10, 2007	15.49	16.05	15.48	15.85	4,833,757	+0.37(+2.41%)
Dec 07, 2007	15.78	15.92	15.40	15.48	6,814,672	-0.30(-1.90%)
Dec 06, 2007	15.42	15.82	15.24	15.78	8,204,644	+0.36(+2.30%)
Dec 05, 2007	15.39	15.64	15.19	15.43	6,715,839	+0.15(+0.96%)
Dec 04, 2007	15.62	15.73	15.27	15.28	6,008,126	-0.44(-2.80%)
Dec 03, 2007	16.20	16.20	15.68	15.72	7,016,963	-0.41(-2.54%)
Nov 30, 2007	16.04	16.52	15.95	16.13	8,258,625	+0.56(+3.58%)
Nov 29, 2007	15.88	15.88	15.31	15.57	5,315,408	-0.33(-2.08%)
Nov 28, 2007	15.09	15.94	14.99	15.90	7,544,638	+0.96(+6.39%)
Nov 27, 2007	14.57	15.06	14.53	14.95	8,062,318	+0.58(+4.01%)
Nov 26, 2007	15.37	15.38	14.34	14.37	5,624,503	-0.97(-6.31%)
Nov 23, 2007	15.32	15.49	15.00	15.34	2,489,530	+0.29(+1.91%)
Nov 21, 2007	14.95	15.39	14.62	15.05	6,676,674	-0.06(-0.36%)
Nov 20, 2007	15.31	15.65	14.59	15.11	8,204,381	-0.21(-1.40%)
Nov 19, 2007	15.49	15.58	14.96	15.32	6,701,736	-0.29(-1.88%)
Nov 16, 2007	15.99	15.99	15.50	15.62	6,317,977	-0.23(-1.47%)
Nov 15, 2007	16.59	16.61	15.71	15.85	7,165,743	-0.77(-4.61%)
Nov 14, 2007	17.16	17.46	16.59	16.61	4,482,464	-0.48(-2.83%)
Nov 13, 2007	16.51	17.13	16.48	17.10	6,018,560	+0.72(+4.37%)
Nov 12, 2007	16.23	17.01	16.16	16.38	5,787,795	+0.15(+0.94%)
Nov 09, 2007	15.92	16.63	15.69	16.23	8,151,503	+0.10(+0.61%)
Nov 08, 2007	15.76	16.18	15.58	16.13	9,794,618	+0.39(+2.45%)
Nov 07, 2007	16.33	16.47	15.69	15.74	7,534,919	-0.94(-5.65%)
Nov 06, 2007	16.12	16.75	16.11	16.69	7,300,021	+0.58(+3.57%)
Nov 05, 2007	15.74	16.28	15.74	16.11	7,118,874	+0.02(+0.15%)
Nov 02, 2007	16.63	16.67	15.98	16.09	8,451,133	-0.52(-3.13%)
Nov 01, 2007	17.19	17.29	16.56	16.61	6,964,415	-0.81(-4.67%)
Oct 31, 2007	17.46	17.62	17.08	17.42	6,291,114	+0.07(+0.39%)
Oct 30, 2007	17.40	17.54	17.29	17.35	2,821,725	-0.04(-0.25%)
Oct 29, 2007	17.58	17.60	17.27	17.40	4,043,564	-0.09(-0.49%)
Oct 26, 2007	17.80	17.88	17.19	17.48	6,410,979	+0.25(+1.42%)
Oct 25, 2007	17.38	17.76	17.08	17.24	4,831,668	-0.16(-0.92%)
Oct 24, 2007	17.69	17.69	17.00	17.40	6,346,800	-0.29(-1.63%)
Oct 23, 2007	17.65	17.80	17.36	17.68	4,641,419	+0.06(+0.31%)
Oct 22, 2007	17.48	17.92	17.37	17.63	6,112,786	+0.06(+0.35%)
Oct 19, 2007	18.05	18.30	17.53	17.57	7,648,985	-0.52(-2.88%)
Oct 18, 2007	17.67	18.42	17.49	18.09	7,546,593	+0.06(+0.31%)
Oct 17, 2007	18.79	18.79	17.94	18.03	8,259,087	-0.61(-3.25%)
Oct 16, 2007	19.15	19.37	18.59	18.64	11,100,410	-1.17(-5.90%)
Oct 15, 2007	19.96	20.19	19.64	19.81	6,324,918	-0.42(-2.09%)
Oct 12, 2007	20.29	20.43	20.16	20.23	2,944,856	-0.12(-0.57%)
Oct 11, 2007	20.53	20.78	20.24	20.35	3,954,400	-0.08(-0.39%)
Oct 10, 2007	20.51	20.55	20.32	20.43	2,845,078	-0.16(-0.77%)
Oct 09, 2007	20.53	20.59	20.29	20.59	2,427,347	+0.15(+0.72%)
Oct 08, 2007	20.60	20.71	20.38	20.44	1,905,754	-0.24(-1.16%)
Oct 05, 2007	20.53	20.85	20.53	20.68	2,939,957	+0.18(+0.87%)
Oct 04, 2007	20.48	20.62	20.40	20.50	2,099,106	+0.04(+0.18%)
Oct 03, 2007	20.21	20.68	20.14	20.46	3,990,164	+0.28(+1.36%)
Oct 02, 2007	20.10	20.37	20.01	20.19	4,943,041	+0.10(+0.49%)
Oct 01, 2007	20.24	20.24	19.71	20.09	3,418,437	+0.29(+1.48%)
Sep 28, 2007	19.97	20.02	19.70	19.80	3,928,108	-0.25(-1.25%)
Sep 27, 2007	20.04	20.11	19.79	20.05	3,103,914	+0.08(+0.40%)
Sep 26, 2007	20.11	20.21	19.91	19.97	2,981,110	-0.06(-0.28%)
Sep 25, 2007	19.88	20.20	19.88	20.02	2,971,129	-0.11(-0.55%)
Sep 24, 2007	20.55	20.56	20.10	20.13	4,025,111	-0.50(-2.43%)
Sep 21, 2007	21.00	21.00	20.50	20.64	5,173,136	-0.29(-1.40%)
Sep 20, 2007	21.46	21.50	20.85	20.93	3,550,387	-0.53(-2.45%)
Sep 19, 2007	21.43	21.79	21.24	21.46	4,604,349	+0.09(+0.43%)
Sep 18, 2007	20.23	21.40	20.03	21.37	7,380,840	+1.19(+5.92%)
Sep 17, 2007	20.09	20.29	19.88	20.17	3,836,005	+0.06(+0.27%)
Sep 14, 2007	20.00	20.28	19.82	20.12	3,112,079	+0.06(+0.27%)
Sep 13, 2007	20.12	20.15	19.96	20.06	3,034,020	+0.12(+0.58%)
Sep 12, 2007	19.97	20.07	19.79	19.94	3,011,359	-0.06(-0.31%)
Sep 11, 2007	19.97	20.42	19.84	20.01	3,925,659	+0.19(+0.96%)
Sep 10, 2007	19.90	20.05	19.52	19.82	3,681,846	+0.03(+0.15%)
Sep 07, 2007	20.07	20.07	19.72	19.79	3,296,286	-0.30(-1.49%)
Sep 06, 2007	20.13	20.21	19.85	20.09	3,134,289	-0.02(-0.09%)
Sep 05, 2007	20.21	20.29	19.92	20.10	2,852,263	-0.33(-1.62%)
Sep 04, 2007	20.25	20.56	20.22	20.43	2,989,275	+0.04(+0.21%)
Aug 31, 2007	20.56	20.69	20.18	20.39	3,484,902	+0.05(+0.24%)
Aug 30, 2007	20.43	20.59	20.16	20.34	2,921,504	-0.26(-1.28%)
Aug 29, 2007	20.30	20.62	19.91	20.61	3,243,376	+0.45(+2.22%)
Aug 28, 2007	20.59	20.65	20.11	20.16	3,339,235	-0.65(-3.12%)
Aug 27, 2007	20.97	21.05	20.81	20.81	2,392,694	-0.25(-1.19%)
Aug 24, 2007	20.88	21.09	20.64	21.06	2,774,204	-0.09(-0.41%)
Aug 23, 2007	21.11	21.18	20.79	21.14	3,911,941	+0.13(+0.61%)
Aug 22, 2007	21.29	21.37	20.72	21.02	4,313,179	-0.10(-0.49%)
Aug 21, 2007	20.49	21.30	20.48	21.12	3,500,140	+0.48(+2.31%)
Aug 20, 2007	21.10	21.30	20.33	20.64	4,588,989	-0.44(-2.09%)
Aug 17, 2007	21.11	21.99	20.81	21.08	8,801,691	+0.34(+1.62%)
Aug 16, 2007	19.26	21.02	19.22	20.75	8,871,640	+1.33(+6.88%)
Aug 15, 2007	19.71	20.17	19.33	19.41	6,790,583	-0.26(-1.31%)
Aug 14, 2007	20.31	20.42	19.67	19.67	6,560,660	-0.60(-2.96%)
Aug 13, 2007	20.61	20.75	20.20	20.27	7,491,233	-0.12(-0.57%)
Aug 10, 2007	20.42	20.88	20.11	20.39	9,287,446	-0.09(-0.45%)
Aug 09, 2007	21.83	21.48	20.08	20.48	11,678,050	-1.35(-6.20%)
Aug 08, 2007	22.27	22.66	20.68	21.83	10,299,727	-0.41(-1.84%)
Aug 07, 2007	21.84	22.54	21.55	22.24	9,156,437	+0.40(+1.82%)
Aug 06, 2007	20.51	21.86	20.36	21.84	9,067,485	+1.29(+6.26%)
Aug 03, 2007	20.81	21.44	20.54	20.56	7,484,030	-0.88(-4.11%)
Aug 02, 2007	21.37	21.72	21.19	21.44	5,628,826	+0.07(+0.34%)
Aug 01, 2007	21.13	21.43	20.88	21.37	7,293,745	+0.12(+0.58%)
Jul 31, 2007	21.93	22.04	21.21	21.24	6,136,869	-0.44(-2.03%)
Jul 30, 2007	21.46	21.81	21.19	21.68	6,130,478	+0.26(+1.20%)
Jul 27, 2007	21.54	21.72	21.26	21.43	11,064,857	-0.13(-0.62%)
Jul 26, 2007	21.60	21.92	21.25	21.56	8,925,336	-0.58(-2.60%)
Jul 25, 2007	22.00	22.34	21.76	22.14	7,500,096	+0.31(+1.40%)
Jul 24, 2007	22.16	22.50	21.70	21.83	11,881,897	-0.35(-1.57%)
Jul 23, 2007	22.33	22.44	22.16	22.18	5,056,903	+0.01(+0.06%)
Jul 20, 2007	22.49	22.58	22.03	22.17	6,593,278	-0.36(-1.58%)
Jul 19, 2007	22.57	22.69	22.39	22.52	7,851,664	+0.11(+0.49%)
Jul 18, 2007	22.35	22.71	22.12	22.41	8,803,698	-0.07(-0.30%)
Jul 17, 2007	22.29	22.70	21.87	22.48	10,403,114	+0.99(+4.59%)
Jul 16, 2007	21.50	21.71	21.45	21.49	3,515,113	-0.12(-0.54%)
Jul 13, 2007	21.43	21.80	21.35	21.61	4,469,310	+0.13(+0.63%)
Jul 12, 2007	21.01	21.50	20.89	21.48	3,746,230	+0.59(+2.81%)
Jul 11, 2007	20.75	20.91	20.64	20.89	4,430,757	+0.14(+0.68%)
Jul 10, 2007	21.08	21.10	20.74	20.75	4,628,192	-0.42(-2.00%)
Jul 09, 2007	21.30	21.34	21.13	21.17	4,809,377	-0.22(-1.03%)
Jul 06, 2007	21.46	21.48	21.26	21.39	2,404,974	-0.04(-0.17%)
Jul 05, 2007	21.59	21.59	21.32	21.43	2,820,909	-0.09(-0.43%)
Jul 03, 2007	21.49	21.67	21.41	21.52	1,214,181	+0.03(+0.14%)
Jul 02, 2007	21.15	21.49	21.14	21.49	4,643,025	+0.47(+2.21%)
Jun 29, 2007	21.40	21.43	20.91	21.02	4,970,996	-0.37(-1.75%)
Jun 28, 2007	21.38	21.52	21.18	21.40	3,966,811	-0.07(-0.31%)
Jun 27, 2007	21.27	21.48	21.14	21.46	3,115,672	+0.09(+0.40%)
Jun 26, 2007	21.44	21.54	21.28	21.38	3,082,977	+0.05(+0.23%)
Jun 25, 2007	21.46	21.69	21.25	21.33	2,726,704	-0.10(-0.46%)
Jun 22, 2007	21.77	21.77	21.39	21.43	4,085,696	-0.35(-1.60%)
Jun 21, 2007	21.82	21.85	21.56	21.78	2,486,136	-0.04(-0.20%)
Jun 20, 2007	22.26	22.26	21.79	21.82	3,697,687	-0.36(-1.60%)
Jun 19, 2007	22.09	22.27	22.03	22.17	2,721,947	+0.02(+0.11%)
Jun 18, 2007	22.08	22.21	22.07	22.15	2,014,025	+0.07(+0.30%)
Jun 15, 2007	21.99	22.23	21.99	22.08	3,815,265	+0.17(+0.75%)
Jun 14, 2007	21.87	22.03	21.78	21.92	2,847,201	+0.02(+0.11%)
Jun 13, 2007	21.60	21.92	21.55	21.89	3,366,507	+0.36(+1.68%)
Jun 12, 2007	21.78	21.85	21.50	21.53	4,254,716	-0.25(-1.13%)
Jun 11, 2007	21.70	21.81	21.58	21.78	3,565,754	+0.07(+0.34%)
Jun 08, 2007	21.51	21.71	21.44	21.70	3,459,916	+0.20(+0.94%)
Jun 07, 2007	21.74	21.74	21.50	21.50	4,931,610	-0.25(-1.13%)
Jun 06, 2007	21.97	21.97	21.73	21.74	4,565,156	-0.22(-1.00%)
Jun 05, 2007	22.11	22.19	21.91	21.97	4,018,905	-0.13(-0.61%)
Jun 04, 2007	22.17	22.17	22.03	22.10	3,820,356	-0.09(-0.39%)
Jun 01, 2007	21.81	22.35	21.81	22.19	5,298,134	+0.38(+1.74%)
May 31, 2007	21.93	21.97	21.74	21.81	3,788,810	-0.07(-0.34%)
May 30, 2007	21.87	21.94	21.70	21.88	3,067,009	+0.01(+0.06%)
May 29, 2007	21.90	21.93	21.81	21.87	3,424,316	-0.01(-0.03%)
May 25, 2007	21.84	21.93	21.71	21.87	2,616,534	+0.04(+0.20%)
May 24, 2007	21.99	22.08	21.81	21.83	3,849,886	-0.40(-1.82%)
May 23, 2007	22.34	22.38	22.23	22.23	3,656,697	-0.10(-0.44%)
May 22, 2007	22.38	22.39	22.12	22.33	4,271,536	-0.07(-0.33%)
May 21, 2007	22.44	22.53	22.35	22.41	3,730,837	-0.15(-0.65%)
May 18, 2007	22.60	22.62	22.51	22.55	2,966,576	+0.07(+0.33%)
May 17, 2007	22.47	22.66	22.46	22.48	3,174,461	+0.11(+0.49%)
May 16, 2007	22.12	22.39	22.15	22.37	2,431,919	+0.25(+1.14%)
May 15, 2007	22.19	22.38	22.07	22.12	4,410,834	-0.07(-0.33%)
May 14, 2007	22.44	22.44	22.14	22.19	3,348,707	-0.24(-1.09%)
May 11, 2007	22.45	22.53	22.24	22.44	3,853,642	+0.10(+0.44%)
May 10, 2007	22.55	22.61	22.34	22.34	4,399,940	-0.21(-0.95%)
May 09, 2007	22.31	22.64	22.25	22.55	3,772,317	+0.18(+0.79%)
May 08, 2007	22.30	22.44	22.27	22.38	2,291,641	-0.01(-0.03%)
May 07, 2007	22.25	22.41	22.20	22.38	2,547,520	+0.13(+0.58%)
May 04, 2007	22.30	22.34	22.20	22.25	3,095,001	+0.06(+0.25%)
May 03, 2007	22.19	22.32	21.94	22.20	4,268,654	+0.10(+0.44%)
May 02, 2007	21.81	22.11	21.80	22.10	4,060,231	+0.23(+1.06%)
May 01, 2007	21.75	21.92	21.58	21.87	4,579,908	+0.02(+0.08%)
Apr 30, 2007	22.08	22.12	21.78	21.85	5,919,338	-0.26(-1.16%)
Apr 27, 2007	21.86	22.25	21.74	22.11	5,233,341	+0.01(+0.06%)
Apr 26, 2007	22.19	22.32	21.98	22.09	9,333,555	-0.23(-1.04%)
Apr 25, 2007	22.27	22.37	22.17	22.33	5,474,138	+0.06(+0.25%)
Apr 24, 2007	22.49	22.51	22.16	22.27	5,278,631	-0.23(-1.01%)
Apr 23, 2007	22.52	22.64	22.41	22.50	3,306,411	+0.00(+0.00%)
Apr 20, 2007	22.37	22.59	22.23	22.50	5,592,767	+0.31(+1.38%)
Apr 19, 2007	22.26	22.34	22.13	22.19	4,546,870	-0.18(-0.82%)
Apr 18, 2007	22.28	22.55	22.25	22.38	5,267,173	+0.11(+0.49%)
Apr 17, 2007	23.06	23.06	22.08	22.27	12,274,858	-1.36(-5.75%)
Apr 16, 2007	23.21	23.86	23.15	23.62	6,318,386	+0.63(+2.74%)
Apr 13, 2007	22.85	23.02	22.77	22.99	3,284,365	+0.12(+0.54%)
Apr 12, 2007	22.93	22.93	22.68	22.87	3,449,398	-0.06(-0.27%)
Apr 11, 2007	23.10	23.15	22.82	22.93	3,834,021	-0.17(-0.74%)
Apr 10, 2007	22.95	23.18	22.93	23.10	2,763,297	+0.12(+0.51%)
Apr 09, 2007	23.04	23.04	22.70	22.99	2,678,665	-0.04(-0.19%)
Apr 05, 2007	22.97	23.06	22.85	23.03	1,481,328	+0.04(+0.19%)
Apr 04, 2007	23.09	23.18	22.95	22.99	1,594,008	-0.14(-0.61%)
Apr 03, 2007	22.83	23.13	22.82	23.13	2,955,144	+0.36(+1.59%)
Apr 02, 2007	22.94	22.94	22.69	22.77	2,870,063	-0.18(-0.77%)
Mar 30, 2007	23.10	23.15	22.79	22.95	2,524,512	-0.15(-0.66%)
Mar 29, 2007	23.07	23.19	23.02	23.10	3,166,153	+0.18(+0.80%)
Mar 28, 2007	23.36	23.36	22.91	22.91	3,339,072	-0.45(-1.91%)
Mar 27, 2007	23.39	23.48	23.30	23.36	2,320,383	-0.14(-0.60%)
Mar 26, 2007	23.55	23.58	23.23	23.50	2,210,316	-0.10(-0.44%)
Mar 23, 2007	23.55	23.67	23.47	23.61	1,968,770	+0.07(+0.29%)
Mar 22, 2007	23.75	23.78	23.50	23.54	2,230,402	-0.23(-0.98%)
Mar 21, 2007	23.23	23.86	23.09	23.77	3,379,408	+0.48(+2.08%)
Mar 20, 2007	22.98	23.32	22.90	23.29	3,789,953	+0.35(+1.52%)
Mar 19, 2007	22.71	22.97	22.63	22.94	2,421,468	+0.35(+1.54%)
Mar 16, 2007	22.64	22.78	22.52	22.59	3,387,573	+0.02(+0.08%)
Mar 15, 2007	22.45	22.80	22.44	22.57	3,155,355	+0.12(+0.52%)
Mar 14, 2007	22.47	22.57	22.01	22.46	5,082,829	+0.00(+0.00%)
Mar 13, 2007	23.07	22.95	22.45	22.46	3,915,207	-0.61(-2.65%)
Mar 12, 2007	23.08	23.23	22.97	23.07	1,918,002	-0.17(-0.71%)
Mar 09, 2007	23.12	23.27	23.06	23.23	3,674,661	+0.19(+0.82%)
Mar 08, 2007	22.82	23.05	22.70	23.04	3,032,714	+0.34(+1.51%)
Mar 07, 2007	22.85	22.93	22.70	22.70	2,623,638	-0.23(-1.01%)
Mar 06, 2007	22.76	22.99	22.64	22.93	4,118,684	+0.29(+1.30%)
Mar 05, 2007	22.99	23.06	22.64	22.64	3,734,103	-0.39(-1.68%)
Mar 02, 2007	23.06	23.21	22.91	23.02	2,807,844	-0.04(-0.19%)
Mar 01, 2007	22.80	23.21	22.52	23.07	4,018,087	-0.03(-0.13%)
Feb 28, 2007	23.16	23.29	22.92	23.10	4,546,213	-0.06(-0.26%)
Feb 27, 2007	23.80	23.81	22.91	23.16	4,058,425	-0.64(-2.70%)
Feb 26, 2007	23.94	23.97	23.78	23.80	2,705,868	-0.13(-0.54%)
Feb 23, 2007	24.35	24.36	23.79	23.93	3,128,410	-0.43(-1.78%)
Feb 22, 2007	24.34	24.43	24.22	24.37	2,689,449	+0.01(+0.03%)
Feb 21, 2007	24.23	24.39	24.22	24.36	2,283,803	+0.01(+0.05%)
Feb 20, 2007	24.11	24.40	24.07	24.35	2,234,975	+0.16(+0.66%)
Feb 16, 2007	24.01	24.25	24.00	24.19	2,817,153	+0.13(+0.53%)
Feb 15, 2007	24.07	24.26	24.00	24.06	2,598,489	-0.05(-0.20%)
Feb 14, 2007	23.88	24.18	23.84	24.11	2,449,830	+0.24(+1.03%)
Feb 13, 2007	23.81	23.94	23.61	23.86	3,531,342	+0.05(+0.21%)
Feb 12, 2007	23.98	24.04	23.80	23.81	2,967,611	-0.10(-0.41%)
Feb 09, 2007	23.99	24.12	23.78	23.91	2,146,301	-0.16(-0.66%)
Feb 08, 2007	24.02	24.11	23.86	24.07	3,746,678	-0.04(-0.18%)
Feb 07, 2007	23.89	24.19	23.86	24.11	2,295,724	+0.17(+0.72%)
Feb 06, 2007	23.75	24.04	23.72	23.94	2,330,344	+0.20(+0.85%)
Feb 05, 2007	23.73	23.86	23.60	23.74	2,444,820	+0.00(+0.00%)
Feb 02, 2007	23.51	23.81	23.51	23.74	3,184,260	+0.24(+1.02%)

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.