Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	16.50	16.86	16.32	16.73	3,419,057	+0.00(+0.00%)
Jan 30, 2008	16.67	16.98	16.58	16.73	2,315,765	+0.07(+0.44%)
Jan 29, 2008	16.21	16.68	16.16	16.65	2,918,538	+0.52(+3.25%)
Jan 28, 2008	15.89	16.15	15.80	16.13	3,316,140	+0.23(+1.46%)
Jan 25, 2008	16.23	16.23	15.84	15.90	4,124,829	-0.15(-0.94%)
Jan 24, 2008	15.62	16.09	15.62	16.05	3,888,792	+0.41(+2.65%)
Jan 23, 2008	15.10	15.65	14.88	15.63	4,428,849	+0.10(+0.68%)
Jan 22, 2008	14.89	15.72	14.89	15.53	3,880,427	-0.02(-0.15%)
Jan 21, 2008	15.80	15.81	15.45	15.55	0	+0.00(+0.00%)
Jan 18, 2008	15.80	15.81	15.45	15.55	3,999,367	-0.17(-1.07%)
Jan 17, 2008	16.20	16.24	15.70	15.72	3,987,065	-0.46(-2.85%)
Jan 16, 2008	16.14	16.38	15.96	16.18	3,575,901	+0.03(+0.17%)
Jan 15, 2008	16.40	16.50	16.15	16.15	4,466,270	-0.45(-2.72%)
Jan 14, 2008	16.43	16.71	16.38	16.60	3,214,354	+0.22(+1.34%)
Jan 11, 2008	16.72	16.74	16.34	16.38	6,003,064	-0.52(-3.07%)
Jan 10, 2008	16.76	17.00	16.63	16.90	3,489,971	-0.00(-0.03%)
Jan 09, 2008	16.88	16.93	16.65	16.91	3,576,677	-0.01(-0.05%)
Jan 08, 2008	16.85	17.18	16.83	16.92	5,420,990	+0.08(+0.46%)
Jan 07, 2008	16.74	17.02	16.63	16.84	4,172,295	+0.17(+1.01%)
Jan 04, 2008	17.06	17.13	16.67	16.67	4,611,406	-0.52(-3.00%)
Jan 03, 2008	17.24	17.29	17.11	17.19	3,255,376	-0.01(-0.05%)
Jan 02, 2008	17.30	17.38	17.15	17.20	3,552,176	-0.15(-0.84%)
Jan 01, 2008	17.46	17.52	17.31	17.34	0	+0.00(+0.00%)
Dec 31, 2007	17.46	17.52	17.31	17.34	1,564,339	-0.19(-1.09%)
Dec 28, 2007	17.58	17.63	17.46	17.53	2,062,401	+0.04(+0.23%)
Dec 27, 2007	17.40	17.58	17.37	17.49	1,717,857	-0.00(-0.03%)
Dec 26, 2007	17.41	17.64	17.28	17.50	1,963,097	+0.02(+0.13%)
Dec 24, 2007	17.50	17.69	17.44	17.47	818,235	-0.11(-0.65%)
Dec 21, 2007	17.78	17.78	17.45	17.59	4,685,773	+0.18(+1.05%)
Dec 20, 2007	17.29	17.40	17.27	17.40	5,810,539	+0.16(+0.90%)
Dec 19, 2007	17.16	17.45	17.03	17.25	2,958,711	+0.12(+0.72%)
Dec 18, 2007	17.06	17.24	16.90	17.13	2,757,636	+0.10(+0.59%)
Dec 17, 2007	16.83	17.14	16.83	17.03	2,770,991	+0.10(+0.57%)
Dec 14, 2007	17.11	17.11	16.75	16.93	2,505,729	-0.19(-1.12%)
Dec 13, 2007	17.12	17.21	16.92	17.12	2,386,635	-0.11(-0.63%)
Dec 12, 2007	17.59	17.78	17.04	17.23	3,581,176	-0.01(-0.05%)
Dec 11, 2007	17.49	17.63	17.24	17.24	2,678,698	-0.26(-1.48%)
Dec 10, 2007	17.61	17.72	17.43	17.50	2,766,097	-0.10(-0.57%)
Dec 07, 2007	17.61	17.67	17.50	17.60	3,007,945	-0.04(-0.23%)
Dec 06, 2007	17.64	17.70	17.43	17.64	2,390,825	+0.00(+0.00%)
Dec 05, 2007	17.51	17.64	17.30	17.64	3,004,488	+0.32(+1.87%)
Dec 04, 2007	17.32	17.52	17.22	17.32	2,979,243	-0.04(-0.24%)
Dec 03, 2007	17.55	17.55	17.23	17.36	3,282,801	-0.19(-1.09%)
Nov 30, 2007	17.76	17.82	17.42	17.55	6,962,672	-0.03(-0.18%)
Nov 29, 2007	17.45	17.63	17.41	17.58	2,353,318	+0.04(+0.23%)
Nov 28, 2007	17.35	17.54	17.32	17.54	4,115,933	+0.21(+1.18%)
Nov 27, 2007	17.09	17.34	16.90	17.34	4,282,543	+0.44(+2.62%)
Nov 26, 2007	17.17	17.34	16.88	16.89	3,963,354	-0.31(-1.78%)
Nov 23, 2007	17.08	17.27	17.03	17.20	1,705,692	+0.20(+1.15%)
Nov 21, 2007	17.09	17.30	16.92	17.00	4,245,721	-0.21(-1.19%)
Nov 20, 2007	17.55	17.56	16.98	17.21	6,621,970	-0.34(-1.95%)
Nov 19, 2007	17.56	17.97	17.38	17.55	15,322,684	+0.17(+1.00%)
Nov 16, 2007	17.30	17.44	17.18	17.38	8,733,476	+0.05(+0.32%)
Nov 15, 2007	17.22	17.43	17.04	17.32	6,319,465	+0.07(+0.42%)
Nov 14, 2007	17.57	17.57	16.90	17.25	5,915,340	-0.25(-1.41%)
Nov 13, 2007	17.50	17.53	17.14	17.50	3,715,880	+0.29(+1.67%)
Nov 12, 2007	16.64	17.47	16.64	17.21	5,367,676	+0.37(+2.19%)
Nov 09, 2007	16.71	16.96	16.59	16.84	5,213,462	-0.13(-0.75%)
Nov 08, 2007	17.09	17.11	16.66	16.97	4,769,687	-0.13(-0.77%)
Nov 07, 2007	17.21	17.25	16.88	17.10	4,633,426	-0.29(-1.68%)
Nov 06, 2007	17.49	17.66	17.26	17.39	2,582,583	-0.09(-0.50%)
Nov 05, 2007	17.56	17.76	17.35	17.48	3,249,244	-0.29(-1.62%)
Nov 02, 2007	18.18	18.23	17.59	17.76	2,865,345	-0.28(-1.57%)
Nov 01, 2007	18.00	18.18	17.87	18.05	3,450,391	-0.21(-1.12%)
Oct 31, 2007	18.22	18.28	17.85	18.25	4,964,009	+0.05(+0.28%)
Oct 30, 2007	18.42	19.60	17.76	18.20	15,113,807	-3.22(-15.02%)
Oct 29, 2007	20.97	21.46	20.97	21.42	1,940,721	+0.45(+2.15%)
Oct 26, 2007	20.97	21.22	20.89	20.97	1,927,559	+0.12(+0.57%)
Oct 25, 2007	20.86	20.95	20.71	20.85	1,305,002	-0.02(-0.09%)
Oct 24, 2007	20.86	20.89	20.46	20.87	1,450,002	-0.05(-0.22%)
Oct 23, 2007	20.90	21.04	20.69	20.91	1,107,573	+0.09(+0.44%)
Oct 22, 2007	20.47	20.82	20.40	20.82	1,478,300	+0.19(+0.93%)
Oct 19, 2007	21.11	21.17	20.50	20.63	4,006,701	-0.57(-2.71%)
Oct 18, 2007	21.12	21.21	20.98	21.21	1,548,058	+0.07(+0.32%)
Oct 17, 2007	21.04	21.18	20.95	21.14	2,045,578	+0.16(+0.76%)
Oct 16, 2007	20.66	21.03	20.65	20.98	2,616,585	+0.32(+1.54%)
Oct 15, 2007	20.65	20.74	20.55	20.66	1,866,795	-0.02(-0.09%)
Oct 12, 2007	20.65	20.77	20.58	20.68	1,371,469	+0.08(+0.40%)
Oct 11, 2007	20.76	20.83	20.55	20.60	2,824,762	-0.10(-0.46%)
Oct 10, 2007	20.79	20.97	20.54	20.69	2,514,799	-0.12(-0.59%)
Oct 09, 2007	20.92	20.97	20.80	20.81	1,384,631	-0.04(-0.18%)
Oct 08, 2007	20.96	21.02	20.82	20.85	696,483	-0.14(-0.67%)
Oct 05, 2007	20.86	21.01	20.76	20.99	1,354,359	+0.22(+1.05%)
Oct 04, 2007	20.88	20.88	20.73	20.77	1,156,492	-0.09(-0.42%)
Oct 03, 2007	20.76	20.92	20.75	20.86	1,130,826	+0.00(+0.00%)
Oct 02, 2007	20.91	20.97	20.73	20.86	1,166,582	-0.10(-0.48%)
Oct 01, 2007	20.85	21.01	20.80	20.96	1,430,865	+0.26(+1.23%)
Sep 28, 2007	20.68	20.76	20.62	20.71	1,011,930	-0.04(-0.18%)
Sep 27, 2007	20.76	20.91	20.71	20.74	1,106,915	-0.00(-0.02%)
Sep 26, 2007	20.68	20.85	20.60	20.75	1,473,474	+0.18(+0.89%)
Sep 25, 2007	20.39	20.60	20.19	20.56	2,267,795	+0.02(+0.09%)
Sep 24, 2007	20.86	20.99	20.49	20.55	1,780,366	-0.39(-1.85%)
Sep 21, 2007	21.12	21.13	20.87	20.93	2,049,746	+0.06(+0.28%)
Sep 20, 2007	20.88	21.13	20.80	20.87	1,520,418	+0.02(+0.11%)
Sep 19, 2007	20.63	20.91	20.46	20.85	2,332,455	+0.30(+1.44%)
Sep 18, 2007	20.35	20.63	20.16	20.55	2,067,734	+0.21(+1.03%)
Sep 17, 2007	20.50	20.57	20.33	20.35	1,059,313	-0.21(-1.00%)
Sep 14, 2007	20.38	20.82	20.38	20.55	1,862,189	+0.05(+0.27%)
Sep 13, 2007	20.45	20.60	20.30	20.50	1,653,792	+0.05(+0.25%)
Sep 12, 2007	20.51	20.83	20.43	20.45	1,920,978	-0.12(-0.58%)
Sep 11, 2007	20.55	20.66	20.43	20.56	2,100,858	+0.01(+0.07%)
Sep 10, 2007	20.74	20.85	20.46	20.55	1,891,364	-0.18(-0.86%)
Sep 07, 2007	20.51	20.76	20.44	20.73	3,344,438	+0.00(+0.00%)
Sep 06, 2007	20.66	20.79	20.46	20.73	2,830,246	+0.07(+0.35%)
Sep 05, 2007	20.56	20.71	20.44	20.66	2,817,742	+0.02(+0.09%)
Sep 04, 2007	20.41	20.74	20.23	20.64	1,881,932	+0.27(+1.34%)
Aug 31, 2007	20.22	20.40	20.11	20.36	1,690,207	+0.32(+1.61%)
Aug 30, 2007	20.28	20.30	19.94	20.04	2,179,610	-0.24(-1.19%)
Aug 29, 2007	20.01	20.31	19.98	20.28	2,330,752	+0.36(+1.83%)
Aug 28, 2007	20.06	20.31	19.91	19.92	2,395,246	-0.28(-1.40%)
Aug 27, 2007	20.33	20.48	20.20	20.20	1,841,020	-0.19(-0.92%)
Aug 24, 2007	20.27	20.42	20.16	20.39	1,448,028	+0.16(+0.79%)
Aug 23, 2007	20.18	20.35	20.10	20.23	1,974,504	+0.13(+0.64%)
Aug 22, 2007	20.10	20.22	19.96	20.10	2,534,981	+0.05(+0.23%)
Aug 21, 2007	20.13	20.26	19.98	20.05	2,893,862	-0.19(-0.92%)
Aug 20, 2007	20.51	20.62	20.08	20.24	2,662,871	-0.27(-1.33%)
Aug 17, 2007	20.74	20.74	20.12	20.51	3,215,890	+0.41(+2.02%)
Aug 16, 2007	19.71	20.18	19.62	20.11	5,364,221	+0.16(+0.82%)
Aug 15, 2007	20.47	20.50	19.83	19.94	3,629,395	-0.51(-2.47%)
Aug 14, 2007	20.56	20.92	20.44	20.45	2,816,165	-0.11(-0.55%)
Aug 13, 2007	21.00	21.12	20.50	20.56	3,573,893	-0.53(-2.53%)
Aug 10, 2007	21.40	21.64	20.82	21.10	3,872,447	-0.55(-2.53%)
Aug 09, 2007	21.61	22.30	21.33	21.64	5,047,741	+0.03(+0.15%)
Aug 08, 2007	21.28	21.67	21.19	21.61	4,040,044	+0.32(+1.52%)
Aug 07, 2007	21.23	21.37	21.02	21.29	4,561,253	+0.06(+0.28%)
Aug 06, 2007	20.99	21.23	20.86	21.23	3,327,705	+0.29(+1.39%)
Aug 03, 2007	21.08	21.56	20.93	20.94	3,977,744	-0.62(-2.90%)
Aug 02, 2007	21.40	21.59	21.37	21.56	4,295,220	+0.23(+1.07%)
Aug 01, 2007	20.62	21.41	20.62	21.33	4,137,284	+0.32(+1.52%)
Jul 31, 2007	20.97	21.32	20.70	21.02	3,160,965	+0.05(+0.22%)
Jul 30, 2007	20.52	21.00	20.41	20.97	2,444,625	+0.36(+1.77%)
Jul 27, 2007	20.89	20.91	20.59	20.60	2,694,372	-0.33(-1.57%)
Jul 26, 2007	21.18	21.18	20.65	20.93	2,815,527	-0.35(-1.65%)
Jul 25, 2007	21.62	21.63	21.14	21.28	2,605,575	-0.18(-0.85%)
Jul 24, 2007	21.72	21.84	21.45	21.47	3,441,700	-0.36(-1.67%)
Jul 23, 2007	21.39	21.94	21.39	21.83	2,019,254	+0.04(+0.19%)
Jul 20, 2007	21.99	22.08	21.74	21.79	2,806,335	-0.23(-1.04%)
Jul 19, 2007	21.77	22.05	21.74	22.02	2,431,002	+0.35(+1.62%)
Jul 18, 2007	21.56	21.73	21.34	21.67	2,860,080	+0.09(+0.40%)
Jul 17, 2007	21.27	21.60	21.21	21.58	2,064,663	+0.36(+1.72%)
Jul 16, 2007	21.25	21.34	21.17	21.22	1,734,957	-0.12(-0.58%)
Jul 13, 2007	21.46	21.53	21.27	21.34	1,489,080	-0.06(-0.30%)
Jul 12, 2007	21.24	21.40	21.13	21.40	1,664,980	+0.22(+1.03%)
Jul 11, 2007	21.18	21.27	21.07	21.18	2,523,793	+0.00(+0.02%)
Jul 10, 2007	21.19	21.46	21.17	21.18	4,500,965	-0.39(-1.80%)
Jul 09, 2007	21.59	21.65	21.48	21.57	1,425,652	-0.08(-0.36%)
Jul 06, 2007	21.66	21.72	21.48	21.64	1,431,575	+0.02(+0.08%)
Jul 05, 2007	21.41	21.64	21.38	21.63	2,323,294	+0.10(+0.49%)
Jul 03, 2007	21.43	21.59	21.40	21.52	784,668	+0.08(+0.38%)
Jul 02, 2007	21.42	21.48	21.31	21.44	1,446,711	+0.10(+0.45%)
Jun 29, 2007	21.22	21.40	21.21	21.34	2,406,872	+0.14(+0.67%)
Jun 28, 2007	21.11	21.28	21.03	21.20	2,052,418	+0.10(+0.45%)
Jun 27, 2007	20.94	21.12	20.93	21.11	2,588,506	-0.03(-0.13%)
Jun 26, 2007	21.29	21.36	21.07	21.13	2,939,709	-0.06(-0.28%)
Jun 25, 2007	21.14	21.40	21.07	21.19	2,582,364	+0.07(+0.35%)
Jun 22, 2007	21.14	21.23	21.07	21.12	3,173,991	-0.12(-0.58%)
Jun 21, 2007	21.19	21.32	20.99	21.24	2,591,079	+0.05(+0.24%)
Jun 20, 2007	21.43	21.47	21.18	21.19	3,254,059	-0.18(-0.83%)
Jun 19, 2007	21.31	21.39	21.24	21.37	2,400,730	+0.06(+0.28%)
Jun 18, 2007	20.97	21.35	20.97	21.31	2,913,386	+0.35(+1.65%)
Jun 15, 2007	21.03	21.12	20.94	20.97	4,383,789	+0.10(+0.46%)
Jun 14, 2007	21.11	21.11	20.82	20.87	3,381,072	-0.17(-0.80%)
Jun 13, 2007	21.10	21.15	20.88	21.04	3,759,476	-0.01(-0.04%)
Jun 12, 2007	21.24	21.37	21.05	21.05	3,569,726	-0.31(-1.45%)
Jun 11, 2007	21.38	21.51	21.25	21.36	2,247,832	-0.02(-0.09%)
Jun 08, 2007	21.13	21.41	21.05	21.38	3,693,028	+0.19(+0.90%)
Jun 07, 2007	21.71	21.71	21.18	21.18	3,331,592	-0.57(-2.60%)
Jun 06, 2007	21.81	21.88	21.50	21.75	2,667,477	-0.14(-0.65%)
Jun 05, 2007	21.84	21.93	21.81	21.89	2,186,849	+0.02(+0.08%)
Jun 04, 2007	21.87	21.89	21.84	21.87	2,278,105	+0.00(+0.02%)
Jun 01, 2007	21.77	21.91	21.76	21.87	2,416,388	+0.10(+0.46%)
May 31, 2007	21.94	21.94	21.73	21.77	2,119,065	-0.10(-0.48%)
May 30, 2007	21.84	21.95	21.77	21.87	3,087,781	+0.01(+0.06%)
May 29, 2007	21.88	22.15	21.76	21.86	1,931,947	+0.05(+0.25%)
May 25, 2007	21.68	21.86	21.63	21.80	1,117,006	+0.15(+0.67%)
May 24, 2007	21.83	21.88	21.63	21.66	3,434,597	-0.07(-0.34%)
May 23, 2007	21.72	21.84	21.62	21.73	2,253,316	+0.13(+0.59%)
May 22, 2007	21.46	21.69	21.43	21.60	2,128,717	+0.15(+0.68%)
May 21, 2007	21.56	21.64	21.40	21.46	3,133,409	-0.15(-0.68%)
May 18, 2007	21.69	21.82	21.50	21.60	2,206,811	-0.05(-0.25%)
May 17, 2007	21.71	21.74	21.43	21.66	2,562,402	+0.06(+0.30%)
May 16, 2007	21.39	21.61	21.34	21.59	2,276,021	+0.13(+0.59%)
May 15, 2007	21.62	21.82	21.45	21.47	2,223,195	-0.15(-0.70%)
May 14, 2007	21.42	21.70	21.32	21.62	2,305,964	+0.20(+0.91%)
May 11, 2007	21.88	22.00	20.77	21.42	8,451,202	-0.42(-1.92%)
May 10, 2007	21.92	21.97	21.82	21.84	2,463,907	-0.17(-0.77%)
May 09, 2007	21.88	22.08	21.78	22.01	1,571,311	+0.13(+0.58%)
May 08, 2007	21.87	21.94	21.78	21.88	1,552,884	-0.01(-0.04%)
May 07, 2007	21.77	21.95	21.77	21.89	1,795,282	+0.12(+0.57%)
May 04, 2007	21.74	21.83	21.65	21.77	1,930,012	+0.10(+0.44%)
May 03, 2007	21.48	21.69	21.48	21.67	3,681,547	+0.24(+1.13%)
May 02, 2007	21.68	21.80	21.38	21.43	4,120,880	-0.28(-1.28%)
May 01, 2007	22.28	22.28	21.61	21.71	2,687,220	-0.17(-0.79%)
Apr 30, 2007	22.66	22.66	21.82	21.88	2,347,205	-0.23(-1.03%)
Apr 27, 2007	22.08	22.14	22.00	22.11	2,909,621	+0.04(+0.19%)
Apr 26, 2007	21.79	22.24	21.79	22.07	1,864,635	-0.11(-0.51%)
Apr 25, 2007	22.05	22.19	22.01	22.18	1,303,027	+0.24(+1.08%)
Apr 24, 2007	22.11	22.16	21.93	21.95	1,403,339	-0.18(-0.80%)
Apr 23, 2007	22.04	22.21	22.00	22.12	1,747,461	+0.09(+0.39%)
Apr 20, 2007	22.01	22.11	21.90	22.04	3,408,648	+0.23(+1.07%)
Apr 19, 2007	21.63	21.80	21.58	21.80	2,268,220	+0.07(+0.31%)
Apr 18, 2007	21.64	21.78	21.51	21.74	2,260,994	+0.10(+0.48%)
Apr 17, 2007	22.06	22.06	21.59	21.63	1,600,925	-0.05(-0.21%)
Apr 16, 2007	21.34	21.88	21.34	21.68	2,270,427	+0.39(+1.84%)
Apr 13, 2007	21.17	21.33	21.07	21.28	1,594,204	+0.10(+0.50%)
Apr 12, 2007	21.02	21.21	20.96	21.18	1,567,582	+0.16(+0.74%)
Apr 11, 2007	21.14	21.14	20.92	21.02	1,875,114	-0.08(-0.37%)
Apr 10, 2007	20.99	21.12	20.95	21.10	1,681,871	+0.08(+0.37%)
Apr 09, 2007	20.97	21.07	20.88	21.02	817,134	+0.00(+0.00%)
Apr 05, 2007	20.91	21.04	20.79	21.02	1,198,088	+0.10(+0.50%)
Apr 04, 2007	20.86	20.94	20.82	20.92	1,339,881	+0.03(+0.13%)
Apr 03, 2007	20.71	20.92	20.71	20.89	1,728,411	+0.22(+1.06%)
Apr 02, 2007	20.67	20.76	20.61	20.67	2,202,862	-0.02(-0.09%)
Mar 30, 2007	20.72	20.83	20.51	20.69	1,669,586	-0.02(-0.11%)
Mar 29, 2007	20.34	20.75	20.34	20.71	1,476,984	+0.04(+0.18%)
Mar 28, 2007	20.79	20.79	20.56	20.68	1,324,095	-0.13(-0.61%)
Mar 27, 2007	20.92	20.95	20.75	20.81	1,001,839	-0.22(-1.04%)
Mar 26, 2007	20.96	21.05	20.76	21.02	1,781,024	+0.03(+0.13%)
Mar 23, 2007	20.98	21.06	20.94	21.00	1,101,431	-0.00(-0.02%)
Mar 22, 2007	20.59	21.37	20.59	21.00	1,470,842	+0.01(+0.06%)
Mar 21, 2007	20.67	21.02	20.60	20.99	2,236,838	+0.31(+1.48%)
Mar 20, 2007	20.65	20.73	20.59	20.68	2,070,366	+0.03(+0.15%)
Mar 19, 2007	20.70	20.76	20.55	20.65	1,739,344	+0.05(+0.27%)
Mar 16, 2007	20.77	20.90	20.49	20.60	2,730,435	-0.06(-0.31%)
Mar 15, 2007	20.70	20.78	20.60	20.66	1,694,594	-0.05(-0.26%)
Mar 14, 2007	20.85	20.90	20.39	20.71	2,596,276	-0.13(-0.63%)
Mar 13, 2007	21.13	21.16	20.84	20.85	2,810,723	-0.29(-1.36%)
Mar 12, 2007	21.12	21.21	20.98	21.13	1,370,592	-0.06(-0.28%)
Mar 09, 2007	21.32	21.33	21.07	21.19	1,117,225	-0.03(-0.15%)
Mar 08, 2007	21.22	21.30	21.04	21.22	1,741,319	+0.06(+0.30%)
Mar 07, 2007	21.33	21.36	21.16	21.16	1,403,277	-0.21(-0.98%)
Mar 06, 2007	21.36	21.39	21.18	21.37	1,956,077	+0.18(+0.84%)
Mar 05, 2007	21.19	21.42	21.09	21.19	2,544,194	-0.07(-0.32%)
Mar 02, 2007	21.57	21.60	21.25	21.26	2,328,339	-0.36(-1.64%)
Mar 01, 2007	21.59	21.76	21.33	21.62	2,570,902	-0.13(-0.61%)
Feb 28, 2007	21.65	21.87	21.50	21.75	2,951,116	+0.10(+0.44%)
Feb 27, 2007	21.88	22.03	21.65	21.65	3,535,505	-0.37(-1.70%)
Feb 26, 2007	21.89	22.05	21.86	22.03	1,980,251	+0.16(+0.73%)
Feb 23, 2007	21.84	21.90	21.64	21.87	1,843,543	+0.05(+0.23%)
Feb 22, 2007	21.84	22.05	21.73	21.82	1,208,042	+0.03(+0.15%)
Feb 21, 2007	21.89	21.94	21.71	21.79	1,321,893	-0.12(-0.56%)
Feb 20, 2007	21.88	21.94	21.80	21.91	1,137,846	+0.07(+0.31%)
Feb 16, 2007	21.79	21.97	21.76	21.84	1,290,524	-0.04(-0.17%)
Feb 15, 2007	21.92	22.03	21.76	21.88	1,108,012	-0.04(-0.19%)
Feb 14, 2007	21.80	21.95	21.74	21.92	1,368,058	+0.02(+0.10%)
Feb 13, 2007	21.87	21.93	21.79	21.89	1,481,165	+0.09(+0.42%)
Feb 12, 2007	21.91	22.05	21.74	21.80	1,822,214	-0.23(-1.06%)
Feb 09, 2007	22.10	22.20	21.94	22.04	1,687,355	-0.06(-0.27%)
Feb 08, 2007	22.11	22.15	21.97	22.10	2,079,360	-0.01(-0.06%)
Feb 07, 2007	22.11	22.18	21.86	22.11	3,991,564	-0.01(-0.06%)
Feb 06, 2007	21.93	22.31	21.84	22.12	2,831,124	+0.33(+1.53%)
Feb 05, 2007	21.97	22.11	21.69	21.79	1,447,370	-0.19(-0.87%)
Feb 02, 2007	21.94	22.02	21.87	21.98	1,494,094	+0.06(+0.27%)

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.