Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	34.49	36.03	34.31	35.55	12,637,894	+0.53(+1.51%)
Jan 30, 2008	36.82	36.85	34.89	35.02	13,565,987	-2.72(-7.20%)
Jan 29, 2008	37.90	38.21	37.41	37.74	7,673,976	-0.12(-0.31%)
Jan 28, 2008	36.55	37.86	36.30	37.85	6,670,903	+1.42(+3.88%)
Jan 25, 2008	37.98	37.98	36.07	36.44	6,961,967	-1.17(-3.11%)
Jan 24, 2008	37.28	37.83	36.53	37.61	8,414,936	+0.56(+1.50%)
Jan 23, 2008	34.50	37.12	34.13	37.05	10,178,207	+1.57(+4.44%)
Jan 22, 2008	33.41	35.85	33.41	35.48	8,995,600	+0.48(+1.36%)
Jan 21, 2008	35.98	36.11	34.44	35.00	0	+0.00(+0.00%)
Jan 18, 2008	35.98	36.11	34.44	35.00	8,040,736	-0.81(-2.26%)
Jan 17, 2008	36.74	36.81	35.69	35.81	7,655,419	-0.97(-2.65%)
Jan 16, 2008	36.84	37.51	36.08	36.78	7,354,998	-0.17(-0.47%)
Jan 15, 2008	37.31	37.49	36.71	36.96	4,924,927	-0.74(-1.97%)
Jan 14, 2008	37.41	37.88	37.20	37.70	4,147,459	+0.51(+1.38%)
Jan 11, 2008	37.15	37.62	36.62	37.19	4,733,707	-0.22(-0.60%)
Jan 10, 2008	36.66	38.06	36.54	37.41	7,016,354	+0.43(+1.15%)
Jan 09, 2008	36.45	36.99	36.21	36.99	6,377,931	+0.51(+1.41%)
Jan 08, 2008	37.04	37.33	36.34	36.47	5,950,043	-0.45(-1.21%)
Jan 07, 2008	37.18	37.28	36.50	36.92	6,172,039	+0.03(+0.08%)
Jan 04, 2008	37.44	37.51	36.73	36.89	5,709,993	+0.04(+0.10%)
Jan 03, 2008	36.99	37.23	36.66	36.86	4,180,302	-0.09(-0.23%)
Jan 02, 2008	37.74	37.88	36.83	36.94	5,208,930	-0.78(-2.07%)
Jan 01, 2008	37.58	38.01	37.57	37.72	0	+0.00(+0.00%)
Dec 31, 2007	37.58	38.01	37.57	37.72	3,655,666	+0.03(+0.08%)
Dec 28, 2007	38.02	38.09	37.44	37.70	3,385,665	+0.12(+0.31%)
Dec 27, 2007	38.01	38.17	37.57	37.58	3,447,824	-0.56(-1.48%)
Dec 26, 2007	37.90	38.24	37.70	38.14	3,452,655	-0.03(-0.08%)
Dec 24, 2007	37.43	38.24	37.43	38.17	2,302,477	+0.69(+1.85%)
Dec 21, 2007	36.49	37.52	36.41	37.48	8,395,971	+1.34(+3.72%)
Dec 20, 2007	36.55	36.73	35.79	36.13	4,641,389	-0.22(-0.62%)
Dec 19, 2007	37.05	37.05	36.04	36.36	7,419,017	-0.75(-2.02%)
Dec 18, 2007	37.33	37.52	36.56	37.11	4,823,580	-0.02(-0.06%)
Dec 17, 2007	37.17	37.73	37.07	37.13	5,206,249	-0.12(-0.33%)
Dec 14, 2007	37.56	37.90	37.23	37.25	4,269,630	-0.55(-1.45%)
Dec 13, 2007	37.49	37.88	37.15	37.80	5,564,029	+0.06(+0.15%)
Dec 12, 2007	38.71	38.71	37.05	37.75	12,154,429	-0.19(-0.49%)
Dec 11, 2007	39.16	40.09	37.85	37.93	7,654,560	-1.19(-3.05%)
Dec 10, 2007	38.90	39.32	38.37	39.13	5,475,493	+1.24(+3.26%)
Dec 07, 2007	38.21	38.45	37.78	37.89	3,419,887	-0.30(-0.78%)
Dec 06, 2007	37.24	38.25	37.24	38.19	4,447,804	+0.78(+2.09%)
Dec 05, 2007	36.89	37.50	36.86	37.41	5,238,954	+0.79(+2.15%)
Dec 04, 2007	36.76	37.20	36.52	36.62	5,843,250	-0.43(-1.17%)
Dec 03, 2007	36.62	37.19	36.30	37.05	5,332,327	+0.13(+0.35%)
Nov 30, 2007	37.40	37.83	36.69	36.92	7,932,521	-0.11(-0.29%)
Nov 29, 2007	37.22	37.22	36.51	37.03	4,674,979	-0.38(-1.02%)
Nov 28, 2007	36.66	37.57	36.60	37.41	9,265,625	+0.74(+2.01%)
Nov 27, 2007	35.94	37.07	35.68	36.68	9,182,568	+1.00(+2.79%)
Nov 26, 2007	36.19	36.36	35.60	35.68	8,542,591	-0.50(-1.38%)
Nov 23, 2007	35.77	36.42	35.57	36.18	3,254,485	+0.63(+1.77%)
Nov 21, 2007	36.34	36.40	35.32	35.55	9,630,511	-1.17(-3.19%)
Nov 20, 2007	37.13	37.44	36.37	36.72	9,924,905	-0.26(-0.70%)
Nov 19, 2007	37.85	37.85	36.86	36.98	7,674,275	-1.04(-2.74%)
Nov 16, 2007	39.00	39.46	37.59	38.02	8,154,052	-0.41(-1.07%)
Nov 15, 2007	38.97	39.44	38.22	38.43	7,256,585	-0.53(-1.37%)
Nov 14, 2007	39.71	39.91	38.89	38.97	5,081,389	-0.51(-1.30%)
Nov 13, 2007	38.81	39.53	38.58	39.48	4,371,799	+1.07(+2.78%)
Nov 12, 2007	38.17	39.34	38.17	38.41	4,605,794	+0.04(+0.09%)
Nov 09, 2007	37.49	39.03	37.24	38.37	6,579,001	+0.46(+1.22%)
Nov 08, 2007	36.89	37.96	36.83	37.91	9,280,848	+1.20(+3.27%)
Nov 07, 2007	37.56	37.56	36.66	36.71	8,244,462	-0.32(-0.88%)
Nov 06, 2007	36.67	37.07	36.39	37.04	5,183,611	+0.40(+1.08%)
Nov 05, 2007	36.31	37.23	36.31	36.64	7,103,193	-0.38(-1.01%)
Nov 02, 2007	37.21	37.31	36.27	37.02	11,236,570	-0.17(-0.45%)
Nov 01, 2007	37.48	37.56	37.06	37.18	6,880,561	-0.66(-1.76%)
Oct 31, 2007	37.40	38.21	37.34	37.85	8,934,512	+0.52(+1.39%)
Oct 30, 2007	37.41	37.91	37.32	37.33	5,317,149	-0.29(-0.77%)
Oct 29, 2007	37.92	38.09	37.51	37.62	5,476,647	-0.25(-0.67%)
Oct 26, 2007	38.24	38.57	37.55	37.87	6,135,268	+0.06(+0.15%)
Oct 25, 2007	38.35	38.57	37.44	37.81	6,278,347	-0.48(-1.25%)
Oct 24, 2007	38.47	38.48	37.05	38.29	8,840,779	-0.25(-0.66%)
Oct 23, 2007	39.46	39.51	38.33	38.54	7,411,113	-0.79(-2.00%)
Oct 22, 2007	39.08	39.70	38.81	39.33	5,360,762	-0.03(-0.07%)
Oct 19, 2007	39.79	39.85	39.02	39.36	12,033,656	-0.77(-1.91%)
Oct 18, 2007	40.63	40.84	39.59	40.12	11,659,129	-1.47(-3.53%)
Oct 17, 2007	41.92	41.94	41.03	41.59	4,761,953	+0.04(+0.10%)
Oct 16, 2007	42.12	42.12	41.44	41.54	4,590,410	-0.76(-1.79%)
Oct 15, 2007	42.58	42.77	42.00	42.30	4,291,351	-0.17(-0.41%)
Oct 12, 2007	42.18	42.69	42.12	42.48	3,048,615	+0.36(+0.86%)
Oct 11, 2007	42.40	42.58	41.96	42.12	3,193,418	-0.15(-0.36%)
Oct 10, 2007	42.36	42.61	42.13	42.27	3,017,583	-0.22(-0.53%)
Oct 09, 2007	42.39	42.52	42.11	42.49	3,571,949	+0.30(+0.70%)
Oct 08, 2007	42.18	42.43	42.03	42.19	2,769,290	-0.30(-0.71%)
Oct 05, 2007	42.53	42.78	42.36	42.50	3,230,939	+0.28(+0.67%)
Oct 04, 2007	42.28	42.49	42.15	42.22	2,487,723	+0.14(+0.33%)
Oct 03, 2007	42.00	42.37	41.89	42.08	2,827,072	-0.03(-0.07%)
Oct 02, 2007	42.31	42.69	41.99	42.11	3,568,072	-0.04(-0.09%)
Oct 01, 2007	41.45	42.27	41.44	42.14	5,693,465	+0.84(+2.03%)
Sep 28, 2007	40.64	41.60	40.56	41.31	6,890,391	+0.61(+1.51%)
Sep 27, 2007	40.31	40.79	40.25	40.69	3,194,111	+0.46(+1.15%)
Sep 26, 2007	40.19	40.61	40.03	40.23	4,004,199	+0.25(+0.61%)
Sep 25, 2007	39.87	40.14	39.73	39.98	4,114,203	-0.03(-0.07%)
Sep 24, 2007	40.36	40.46	39.85	40.01	4,301,181	-0.35(-0.86%)
Sep 21, 2007	40.43	40.76	40.11	40.36	9,356,793	+0.00(+0.00%)
Sep 20, 2007	40.72	41.02	40.34	40.36	7,789,263	-0.37(-0.90%)
Sep 19, 2007	40.79	41.01	40.53	40.73	5,611,909	+0.34(+0.84%)
Sep 18, 2007	39.71	40.54	39.52	40.39	6,113,254	+0.95(+2.40%)
Sep 17, 2007	39.49	39.54	39.07	39.44	3,946,188	-0.11(-0.27%)
Sep 14, 2007	39.43	39.62	39.28	39.55	2,756,738	-0.04(-0.09%)
Sep 13, 2007	39.59	39.72	39.26	39.59	3,193,003	+0.25(+0.62%)
Sep 12, 2007	39.07	39.62	38.91	39.34	4,994,139	+0.27(+0.70%)
Sep 11, 2007	38.81	39.26	38.78	39.07	4,428,143	+0.49(+1.27%)
Sep 10, 2007	39.05	39.20	38.41	38.58	4,524,783	-0.35(-0.91%)
Sep 07, 2007	39.11	39.33	38.57	38.93	5,574,949	-0.51(-1.28%)
Sep 06, 2007	39.57	39.86	39.02	39.44	4,429,666	-0.14(-0.35%)
Sep 05, 2007	39.70	39.78	39.40	39.57	3,849,963	-0.38(-0.94%)
Sep 04, 2007	39.54	40.16	39.31	39.95	3,959,894	+0.40(+1.02%)
Aug 31, 2007	39.61	39.78	39.18	39.54	5,027,367	+0.38(+0.96%)
Aug 30, 2007	39.67	39.51	39.02	39.17	4,969,079	-0.51(-1.27%)
Aug 29, 2007	39.51	39.68	38.94	39.67	4,392,560	+0.16(+0.40%)
Aug 28, 2007	40.40	40.48	39.42	39.52	5,388,037	-1.13(-2.79%)
Aug 27, 2007	40.91	41.06	40.65	40.65	2,708,833	-0.42(-1.02%)
Aug 24, 2007	40.61	41.11	40.42	41.07	3,415,359	+0.63(+1.55%)
Aug 23, 2007	40.89	41.10	40.26	40.44	3,769,245	-0.32(-0.80%)
Aug 22, 2007	40.35	40.99	40.02	40.76	4,780,090	+0.97(+2.43%)
Aug 21, 2007	39.70	40.34	39.54	39.80	3,328,410	-0.17(-0.43%)
Aug 20, 2007	40.74	40.82	39.45	39.97	4,863,439	-0.77(-1.90%)
Aug 17, 2007	40.86	41.71	39.70	40.74	9,229,278	+1.11(+2.81%)
Aug 16, 2007	37.45	40.05	37.45	39.63	8,306,765	+1.58(+4.16%)
Aug 15, 2007	37.95	39.04	37.86	38.05	7,140,685	+0.22(+0.59%)
Aug 14, 2007	37.87	38.75	37.53	37.83	6,141,360	+0.05(+0.13%)
Aug 13, 2007	37.62	38.50	37.66	37.77	6,472,817	+0.15(+0.40%)
Aug 10, 2007	36.97	38.07	36.29	37.62	9,778,383	+0.66(+1.80%)
Aug 09, 2007	38.14	39.01	36.95	36.96	8,601,255	-2.14(-5.47%)
Aug 08, 2007	39.30	39.57	38.50	39.10	7,852,778	-0.10(-0.26%)
Aug 07, 2007	38.92	39.64	38.57	39.20	7,587,364	+0.00(+0.00%)
Aug 06, 2007	37.35	39.20	36.80	39.20	10,582,241	+1.73(+4.61%)
Aug 03, 2007	37.82	38.84	37.33	37.47	9,420,759	-1.37(-3.53%)
Aug 02, 2007	39.36	39.99	38.44	38.84	9,577,626	+0.18(+0.47%)
Aug 01, 2007	38.28	38.79	36.94	38.66	11,332,147	+0.27(+0.71%)
Jul 31, 2007	39.73	40.19	38.33	38.39	11,728,078	-0.89(-2.26%)
Jul 30, 2007	38.75	39.52	38.48	39.28	9,951,172	+0.64(+1.64%)
Jul 27, 2007	39.91	39.93	38.42	38.64	13,054,043	-1.15(-2.89%)
Jul 26, 2007	40.23	40.48	39.47	39.79	13,641,090	-0.66(-1.62%)
Jul 25, 2007	40.70	40.80	40.11	40.45	9,796,456	+0.14(+0.36%)
Jul 24, 2007	41.42	41.46	40.06	40.30	9,548,522	-1.25(-3.01%)
Jul 23, 2007	41.76	41.93	41.49	41.55	6,545,505	+0.12(+0.28%)
Jul 20, 2007	42.69	42.69	41.35	41.44	13,112,629	-1.26(-2.94%)
Jul 19, 2007	43.62	43.69	42.61	42.69	10,031,060	-1.05(-2.39%)
Jul 18, 2007	43.44	43.88	43.26	43.74	5,808,935	+0.10(+0.23%)
Jul 17, 2007	43.73	43.78	43.39	43.64	4,244,969	-0.25(-0.56%)
Jul 16, 2007	43.94	44.09	43.81	43.88	2,830,256	-0.21(-0.48%)
Jul 13, 2007	43.70	44.22	43.58	44.09	4,448,397	-0.27(-0.62%)
Jul 12, 2007	44.05	44.65	43.91	44.37	4,515,281	+0.35(+0.79%)
Jul 11, 2007	44.02	44.20	43.78	44.02	3,667,066	+0.01(+0.03%)
Jul 10, 2007	44.28	44.48	43.99	44.01	4,880,437	-0.53(-1.18%)
Jul 09, 2007	44.63	44.87	44.49	44.53	3,673,297	-0.09(-0.21%)
Jul 06, 2007	44.55	44.70	44.38	44.63	2,471,109	-0.02(-0.05%)
Jul 05, 2007	44.92	45.00	44.46	44.65	3,435,988	-0.20(-0.43%)
Jul 03, 2007	44.78	45.11	44.74	44.85	2,606,239	+0.25(+0.57%)
Jul 02, 2007	44.67	44.89	44.49	44.59	4,384,203	+0.17(+0.37%)
Jun 29, 2007	44.49	44.85	44.20	44.43	4,328,041	+0.08(+0.18%)
Jun 28, 2007	43.81	44.64	43.55	44.35	6,700,018	+0.59(+1.34%)
Jun 27, 2007	43.73	43.95	43.49	43.76	4,364,828	-0.27(-0.62%)
Jun 26, 2007	44.14	44.38	43.95	44.04	5,652,621	-0.11(-0.25%)
Jun 25, 2007	44.33	44.70	43.96	44.14	4,161,973	-0.04(-0.10%)
Jun 22, 2007	44.31	44.41	44.01	44.19	5,891,112	-0.30(-0.67%)
Jun 21, 2007	44.15	44.65	43.91	44.48	4,412,957	+0.33(+0.75%)
Jun 20, 2007	44.90	45.37	44.09	44.15	4,796,981	-0.75(-1.67%)
Jun 19, 2007	44.48	45.02	44.47	44.90	4,712,802	+0.40(+0.89%)
Jun 18, 2007	44.47	44.78	44.42	44.51	3,144,821	+0.17(+0.39%)
Jun 15, 2007	44.54	44.70	44.31	44.33	5,382,084	-0.10(-0.23%)
Jun 14, 2007	44.42	44.64	44.34	44.43	2,946,141	+0.02(+0.05%)
Jun 13, 2007	43.94	44.44	43.85	44.41	3,798,735	+0.61(+1.38%)
Jun 12, 2007	44.09	44.36	43.78	43.81	4,858,455	-0.35(-0.79%)
Jun 11, 2007	43.79	44.33	43.70	44.15	4,235,938	+0.20(+0.46%)
Jun 08, 2007	43.77	44.03	43.55	43.95	4,527,413	+0.22(+0.50%)
Jun 07, 2007	44.09	44.49	43.68	43.73	5,798,494	-0.49(-1.11%)
Jun 06, 2007	44.27	44.35	44.20	44.22	3,130,422	-0.08(-0.18%)
Jun 05, 2007	44.48	44.56	44.24	44.30	4,720,971	-0.25(-0.55%)
Jun 04, 2007	44.24	44.56	44.24	44.55	3,552,289	+0.07(+0.16%)
Jun 01, 2007	44.43	44.51	44.25	44.48	5,218,017	+0.06(+0.13%)
May 31, 2007	44.58	44.78	44.27	44.42	5,461,416	-0.14(-0.31%)
May 30, 2007	44.14	44.56	44.08	44.56	3,863,973	+0.07(+0.15%)
May 29, 2007	44.53	44.58	44.36	44.49	3,103,842	+0.14(+0.33%)
May 25, 2007	44.48	44.61	44.22	44.35	3,652,987	-0.08(-0.18%)
May 24, 2007	44.72	45.11	44.35	44.43	4,810,550	-0.48(-1.06%)
May 23, 2007	44.74	45.11	44.67	44.90	5,976,852	+0.18(+0.40%)
May 22, 2007	45.21	45.21	44.49	44.72	5,083,690	-0.50(-1.10%)
May 21, 2007	45.50	45.50	45.21	45.22	3,663,190	-0.10(-0.22%)
May 18, 2007	45.11	45.35	45.00	45.32	3,874,951	+0.19(+0.42%)
May 17, 2007	45.18	45.37	45.10	45.13	2,357,578	-0.17(-0.37%)
May 16, 2007	45.26	45.55	45.19	45.30	3,972,632	+0.04(+0.10%)
May 15, 2007	45.50	45.65	45.20	45.26	4,093,225	-0.14(-0.32%)
May 14, 2007	45.94	46.01	45.29	45.40	5,274,700	-0.43(-0.93%)
May 11, 2007	45.80	46.03	45.68	45.83	3,735,324	+0.18(+0.40%)
May 10, 2007	45.76	45.86	45.63	45.65	3,456,756	-0.20(-0.43%)
May 09, 2007	45.47	45.84	45.39	45.84	3,332,899	+0.14(+0.30%)
May 08, 2007	45.55	45.78	45.51	45.70	2,046,058	-0.04(-0.09%)
May 07, 2007	45.50	45.78	45.44	45.75	1,979,739	+0.36(+0.80%)
May 04, 2007	45.71	45.73	45.16	45.39	3,323,578	-0.13(-0.29%)
May 03, 2007	45.52	45.63	45.29	45.52	2,973,676	+0.12(+0.27%)
May 02, 2007	45.11	45.55	45.00	45.39	4,361,408	+0.28(+0.62%)
May 01, 2007	45.28	45.29	44.73	45.11	3,727,252	+0.10(+0.22%)
Apr 30, 2007	45.39	45.39	44.88	45.01	5,110,399	-0.22(-0.49%)
Apr 27, 2007	45.59	45.72	45.23	45.24	4,655,388	-0.49(-1.07%)
Apr 26, 2007	45.57	45.85	45.54	45.73	4,842,394	+0.02(+0.05%)
Apr 25, 2007	45.29	45.86	45.07	45.70	5,420,876	+0.81(+1.80%)
Apr 24, 2007	44.81	45.09	44.64	44.90	4,638,730	+0.02(+0.05%)
Apr 23, 2007	45.25	45.34	44.83	44.87	3,694,618	-0.26(-0.58%)
Apr 20, 2007	44.55	45.22	44.42	45.13	8,698,332	+0.98(+2.22%)
Apr 19, 2007	43.70	44.46	43.70	44.15	6,820,090	-0.10(-0.23%)
Apr 18, 2007	44.22	44.64	44.22	44.25	5,718,879	-0.02(-0.05%)
Apr 17, 2007	44.45	44.48	44.04	44.27	4,084,917	-0.20(-0.44%)
Apr 16, 2007	44.33	44.89	44.30	44.47	4,178,490	+0.17(+0.39%)
Apr 13, 2007	44.20	44.74	44.06	44.30	4,383,699	+0.25(+0.56%)
Apr 12, 2007	44.04	44.07	43.65	44.05	2,673,043	+0.07(+0.16%)
Apr 11, 2007	43.83	44.32	43.82	43.98	4,263,937	+0.16(+0.36%)
Apr 10, 2007	43.43	43.83	43.36	43.82	2,365,600	+0.22(+0.51%)
Apr 09, 2007	43.66	43.66	43.41	43.60	2,122,761	+0.03(+0.07%)
Apr 05, 2007	43.19	43.64	43.16	43.57	2,720,325	+0.23(+0.53%)
Apr 04, 2007	43.19	43.34	42.97	43.34	3,746,061	+0.28(+0.65%)
Apr 03, 2007	43.06	43.19	42.95	43.05	3,524,209	+0.02(+0.05%)
Apr 02, 2007	43.48	43.49	42.97	43.03	3,521,137	-0.35(-0.80%)
Mar 30, 2007	43.59	43.78	43.06	43.38	2,766,983	-0.07(-0.17%)
Mar 29, 2007	43.42	43.62	43.17	43.45	2,439,819	+0.22(+0.50%)
Mar 28, 2007	43.64	43.68	43.15	43.23	3,736,721	-0.40(-0.93%)
Mar 27, 2007	43.82	43.98	43.59	43.64	2,935,204	-0.25(-0.58%)
Mar 26, 2007	43.91	44.06	43.48	43.89	2,748,707	-0.01(-0.02%)
Mar 23, 2007	43.99	44.28	43.88	43.90	3,419,512	-0.04(-0.10%)
Mar 22, 2007	43.94	44.22	43.85	43.94	2,959,018	+0.00(+0.00%)
Mar 21, 2007	43.77	44.11	43.41	43.94	5,003,276	+0.17(+0.40%)
Mar 20, 2007	43.48	43.90	43.46	43.77	3,752,492	+0.30(+0.68%)
Mar 19, 2007	43.20	43.68	43.20	43.47	2,708,915	+0.35(+0.82%)
Mar 16, 2007	43.25	43.45	43.05	43.12	5,701,357	+0.04(+0.10%)
Mar 15, 2007	42.83	43.57	42.83	43.08	4,478,124	+0.25(+0.57%)
Mar 14, 2007	42.74	42.93	42.09	42.83	4,454,432	+0.12(+0.29%)
Mar 13, 2007	43.43	43.45	42.66	42.71	4,223,415	-0.72(-1.66%)
Mar 12, 2007	43.52	43.58	43.29	43.43	2,749,400	+0.02(+0.05%)
Mar 09, 2007	43.33	43.47	43.25	43.41	3,739,739	+0.37(+0.86%)
Mar 08, 2007	42.69	43.13	42.61	43.04	5,674,087	+0.48(+1.12%)
Mar 07, 2007	42.72	42.79	42.51	42.56	4,763,337	-0.51(-1.17%)
Mar 06, 2007	42.79	43.17	42.43	43.07	4,287,751	+0.38(+0.90%)
Mar 05, 2007	42.79	43.00	42.63	42.69	4,162,866	-0.36(-0.84%)
Mar 02, 2007	42.98	43.26	42.87	43.05	4,136,560	-0.24(-0.55%)
Mar 01, 2007	42.65	43.41	42.64	43.29	6,986,489	-0.13(-0.30%)
Feb 28, 2007	43.47	43.72	43.12	43.42	6,032,121	-0.12(-0.27%)
Feb 27, 2007	44.04	44.25	43.18	43.53	4,503,323	-0.85(-1.90%)
Feb 26, 2007	44.48	44.61	44.31	44.38	2,533,244	+0.12(+0.26%)
Feb 23, 2007	44.51	44.71	44.09	44.26	4,234,585	-0.53(-1.18%)
Feb 22, 2007	44.61	45.07	44.56	44.79	2,570,795	+0.13(+0.29%)
Feb 21, 2007	44.71	44.88	44.60	44.66	4,138,914	-0.27(-0.59%)
Feb 20, 2007	44.89	44.95	44.62	44.92	2,551,135	+0.01(+0.03%)
Feb 16, 2007	44.98	45.10	44.69	44.91	3,670,804	-0.06(-0.14%)
Feb 15, 2007	44.57	45.07	44.57	44.98	4,699,787	+0.28(+0.63%)
Feb 14, 2007	44.35	44.89	44.25	44.69	4,914,268	+0.49(+1.11%)
Feb 13, 2007	43.99	44.35	43.99	44.20	4,908,948	+0.22(+0.49%)
Feb 12, 2007	44.24	44.35	43.98	43.99	3,258,460	-0.13(-0.29%)
Feb 09, 2007	44.56	44.58	43.86	44.12	3,510,476	-0.32(-0.73%)
Feb 08, 2007	44.42	44.61	44.30	44.44	3,824,349	-0.01(-0.02%)
Feb 07, 2007	44.53	44.71	44.45	44.45	3,082,794	-0.09(-0.21%)
Feb 06, 2007	44.35	44.71	44.26	44.54	3,970,140	+0.35(+0.80%)
Feb 05, 2007	44.04	44.21	43.84	44.19	4,587,364	-0.01(-0.02%)
Feb 02, 2007	44.02	44.21	43.73	44.20	4,492,662	+0.14(+0.31%)

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.