Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	16.26	16.75	16.20	16.61	112,227,712	+0.09(+0.57%)
Jan 30, 2008	16.27	16.91	16.15	16.52	91,212,240	+0.20(+1.25%)
Jan 29, 2008	16.46	16.48	16.07	16.32	106,254,688	-0.03(-0.17%)
Jan 28, 2008	16.47	16.72	16.14	16.34	89,238,176	-0.07(-0.41%)
Jan 25, 2008	17.67	17.69	16.34	16.41	117,502,328	-0.62(-3.62%)
Jan 24, 2008	16.37	17.06	16.35	17.03	102,011,192	+0.73(+4.49%)
Jan 23, 2008	15.31	16.57	15.12	16.30	168,893,344	+0.41(+2.60%)
Jan 22, 2008	15.18	16.31	15.13	15.88	160,439,616	-0.60(-3.62%)
Jan 21, 2008	16.76	17.05	16.32	16.48	137,747,952	+0.00(+0.00%)
Jan 18, 2008	16.76	17.05	16.32	16.48	137,740,544	-0.02(-0.12%)
Jan 17, 2008	17.05	17.17	16.26	16.50	162,275,728	-0.56(-3.26%)
Jan 16, 2008	17.36	17.37	16.81	17.05	133,063,144	-0.47(-2.71%)
Jan 15, 2008	17.71	17.76	16.95	17.53	76,118,872	-0.30(-1.67%)
Jan 14, 2008	18.05	18.09	17.77	17.83	79,136,384	+0.28(+1.62%)
Jan 11, 2008	17.60	17.80	17.39	17.54	75,878,840	-0.25(-1.41%)
Jan 10, 2008	17.67	17.94	17.50	17.79	81,596,792	+0.00(+0.00%)
Jan 09, 2008	17.35	17.83	17.31	17.79	98,028,272	+0.55(+3.19%)
Jan 08, 2008	17.88	18.17	17.24	17.24	90,312,552	-0.47(-2.68%)
Jan 07, 2008	17.70	17.89	17.41	17.72	80,267,224	+0.01(+0.04%)
Jan 04, 2008	17.88	18.26	17.64	17.71	83,903,648	-0.43(-2.36%)
Jan 03, 2008	17.90	18.32	17.83	18.14	74,265,136	+0.14(+0.79%)
Jan 02, 2008	18.31	18.51	17.77	18.00	94,853,328	-0.36(-1.96%)
Jan 01, 2008	18.48	18.65	18.31	18.36	89,569,512	+0.00(+0.00%)
Dec 31, 2007	18.48	18.65	18.31	18.36	89,013,520	-0.33(-1.78%)
Dec 28, 2007	18.95	19.12	18.47	18.69	68,473,248	-0.16(-0.83%)
Dec 27, 2007	19.10	19.25	18.77	18.85	68,652,696	-0.40(-2.08%)
Dec 26, 2007	19.43	19.46	19.12	19.25	52,294,880	-0.23(-1.18%)
Dec 24, 2007	19.45	19.63	19.41	19.48	24,293,204	+0.08(+0.42%)
Dec 21, 2007	19.44	19.67	19.27	19.39	101,942,984	+0.22(+1.13%)
Dec 20, 2007	19.39	19.41	19.10	19.18	69,740,120	+0.06(+0.32%)
Dec 19, 2007	19.08	19.33	18.97	19.12	49,242,088	+0.03(+0.14%)
Dec 18, 2007	19.08	19.31	18.70	19.09	73,561,000	+0.14(+0.72%)
Dec 17, 2007	19.39	19.43	18.93	18.95	64,772,584	-0.47(-2.44%)
Dec 14, 2007	19.66	20.10	19.33	19.43	79,077,224	-0.28(-1.41%)
Dec 13, 2007	19.58	20.03	19.54	19.71	81,437,584	+0.18(+0.90%)
Dec 12, 2007	19.61	19.96	19.24	19.53	127,732,632	+0.53(+2.78%)
Dec 11, 2007	18.87	19.66	18.85	19.00	132,907,072	+0.24(+1.30%)
Dec 10, 2007	18.77	18.99	18.59	18.76	85,870,080	+0.14(+0.76%)
Dec 07, 2007	18.97	19.01	18.61	18.61	83,014,184	-0.23(-1.22%)
Dec 06, 2007	18.75	18.95	18.65	18.85	78,243,288	+0.21(+1.13%)
Dec 05, 2007	18.61	18.86	18.39	18.64	98,262,968	+0.35(+1.93%)
Dec 04, 2007	18.62	18.65	18.19	18.28	105,369,416	-0.41(-2.21%)
Dec 03, 2007	18.99	19.15	18.67	18.70	78,059,216	-0.31(-1.61%)
Nov 30, 2007	19.26	19.27	18.77	19.00	96,684,376	-0.09(-0.46%)
Nov 29, 2007	18.86	19.18	18.85	19.09	62,770,892	+0.07(+0.36%)
Nov 28, 2007	18.92	19.29	18.85	19.02	104,563,096	+0.38(+2.04%)
Nov 27, 2007	18.74	18.97	18.26	18.64	103,431,920	-0.01(-0.04%)
Nov 26, 2007	19.50	19.52	18.59	18.65	124,691,152	-0.81(-4.15%)
Nov 23, 2007	19.29	19.52	19.08	19.46	32,630,510	+0.30(+1.56%)
Nov 21, 2007	19.25	19.50	19.06	19.16	79,562,392	-0.54(-2.72%)
Nov 20, 2007	19.96	20.24	19.32	19.69	93,307,936	-0.26(-1.32%)
Nov 19, 2007	20.18	20.34	19.86	19.96	64,165,712	-0.35(-1.70%)
Nov 16, 2007	20.24	20.41	19.97	20.30	79,384,128	+0.43(+2.18%)
Nov 15, 2007	20.00	20.13	19.71	19.87	88,362,640	-0.28(-1.38%)
Nov 14, 2007	20.63	20.64	20.04	20.15	90,051,760	-0.29(-1.43%)
Nov 13, 2007	20.08	20.45	19.78	20.44	95,632,728	+0.70(+3.54%)
Nov 12, 2007	19.55	20.20	19.52	19.74	132,171,416	+0.36(+1.85%)
Nov 09, 2007	19.71	19.86	19.09	19.38	177,728,544	-0.71(-3.54%)
Nov 08, 2007	20.62	21.08	20.01	20.09	283,549,376	-2.12(-9.53%)
Nov 07, 2007	23.08	23.12	22.07	22.21	202,270,752	-0.90(-3.90%)
Nov 06, 2007	22.68	23.22	22.66	23.11	134,141,800	+0.68(+3.02%)
Nov 05, 2007	22.13	22.55	21.96	22.43	102,586,248	+0.39(+1.75%)
Nov 02, 2007	21.97	22.18	21.77	22.05	78,353,576	+0.22(+1.03%)
Nov 01, 2007	22.27	22.55	21.79	21.82	73,425,832	-0.60(-2.66%)
Oct 31, 2007	22.34	22.51	22.03	22.42	80,917,392	+0.31(+1.38%)
Oct 30, 2007	21.88	22.34	21.79	22.11	58,973,656	+0.14(+0.62%)
Oct 29, 2007	21.87	22.03	21.70	21.98	51,521,792	+0.35(+1.60%)
Oct 26, 2007	21.57	21.77	21.23	21.63	62,262,736	+0.49(+2.31%)
Oct 25, 2007	21.27	21.62	21.06	21.14	60,882,572	-0.05(-0.26%)
Oct 24, 2007	21.14	21.27	20.70	21.20	71,721,584	-0.19(-0.89%)
Oct 23, 2007	21.26	21.42	20.41	21.39	73,935,832	+0.12(+0.54%)
Oct 22, 2007	21.09	21.34	20.99	21.27	61,768,608	-0.09(-0.41%)
Oct 19, 2007	22.12	22.13	21.29	21.36	89,093,392	-0.80(-3.61%)
Oct 18, 2007	21.83	22.33	21.82	22.16	48,907,028	+0.15(+0.68%)
Oct 17, 2007	22.17	22.20	21.64	22.01	57,171,224	+0.12(+0.53%)
Oct 16, 2007	21.98	22.04	21.60	21.90	76,439,168	-0.34(-1.53%)
Oct 15, 2007	22.32	22.47	22.05	22.24	51,135,608	-0.09(-0.40%)
Oct 12, 2007	22.26	22.46	22.21	22.32	42,887,872	+0.08(+0.37%)
Oct 11, 2007	22.64	22.79	22.11	22.24	66,668,880	-0.32(-1.41%)
Oct 10, 2007	22.64	22.72	22.48	22.56	54,425,188	+0.13(+0.57%)
Oct 09, 2007	22.24	22.44	22.14	22.43	48,616,924	+0.25(+1.13%)
Oct 08, 2007	22.06	22.31	22.05	22.18	28,517,038	+0.04(+0.19%)
Oct 05, 2007	21.93	22.25	21.88	22.14	53,534,932	+0.34(+1.55%)
Oct 04, 2007	22.10	22.16	21.62	21.80	74,539,616	-0.20(-0.92%)
Oct 03, 2007	22.31	22.36	21.99	22.01	55,015,328	-0.38(-1.70%)
Oct 02, 2007	22.38	22.47	22.29	22.39	46,342,324	+0.01(+0.06%)
Oct 01, 2007	22.39	22.60	22.36	22.37	62,062,624	-0.09(-0.42%)
Sep 28, 2007	22.47	22.64	22.36	22.47	49,053,208	-0.07(-0.30%)
Sep 27, 2007	22.39	22.57	22.28	22.53	56,156,048	+0.16(+0.73%)
Sep 26, 2007	22.14	22.38	22.11	22.37	95,656,936	+0.37(+1.70%)
Sep 25, 2007	21.53	22.06	21.46	22.00	70,620,752	+0.38(+1.76%)
Sep 24, 2007	21.85	21.99	21.53	21.62	60,712,036	-0.28(-1.30%)
Sep 21, 2007	22.08	22.08	21.83	21.90	83,822,952	+0.06(+0.28%)
Sep 20, 2007	21.69	21.96	21.64	21.84	49,236,912	+0.08(+0.37%)
Sep 19, 2007	21.86	22.03	21.73	21.76	73,147,616	+0.03(+0.16%)
Sep 18, 2007	21.42	21.73	21.30	21.73	82,816,232	+0.37(+1.71%)
Sep 17, 2007	21.25	21.53	21.19	21.36	44,140,976	-0.04(-0.19%)
Sep 14, 2007	21.31	21.49	21.12	21.40	46,314,472	+0.03(+0.16%)
Sep 13, 2007	21.67	21.72	21.29	21.37	49,496,872	-0.18(-0.85%)
Sep 12, 2007	21.75	21.78	21.52	21.55	51,744,320	-0.26(-1.18%)
Sep 11, 2007	21.67	21.82	21.52	21.81	48,765,180	+0.28(+1.32%)
Sep 10, 2007	21.49	21.70	21.17	21.52	59,238,972	+0.15(+0.70%)
Sep 07, 2007	21.31	21.54	21.08	21.37	89,579,080	-0.22(-1.01%)
Sep 06, 2007	21.95	22.00	21.52	21.59	67,413,072	-0.26(-1.18%)
Sep 05, 2007	21.77	21.90	21.65	21.85	78,688,728	-0.07(-0.31%)
Sep 04, 2007	21.66	22.04	21.53	21.92	79,784,264	+0.27(+1.25%)
Aug 31, 2007	21.61	21.69	21.48	21.65	57,561,496	+0.33(+1.56%)
Aug 30, 2007	20.90	21.68	20.86	21.31	83,066,656	+0.29(+1.39%)
Aug 29, 2007	20.71	21.04	20.68	21.02	58,409,160	+0.40(+1.94%)
Aug 28, 2007	20.93	21.09	20.61	20.62	61,863,452	-0.47(-2.22%)
Aug 27, 2007	20.69	21.19	20.69	21.09	64,021,456	+0.25(+1.20%)
Aug 24, 2007	20.48	20.85	20.39	20.84	50,072,648	+0.31(+1.52%)
Aug 23, 2007	20.68	20.76	20.38	20.53	56,080,572	+0.01(+0.03%)
Aug 22, 2007	20.65	20.66	20.28	20.52	58,697,440	+0.11(+0.53%)
Aug 21, 2007	20.18	20.55	20.13	20.41	58,739,496	+0.23(+1.14%)
Aug 20, 2007	20.30	20.55	20.02	20.18	74,728,504	-0.16(-0.77%)
Aug 17, 2007	20.35	20.66	20.05	20.34	115,699,424	+0.47(+2.35%)
Aug 16, 2007	20.19	20.38	19.38	19.87	152,038,784	-0.42(-2.07%)
Aug 15, 2007	20.45	20.85	20.27	20.29	99,074,944	-0.23(-1.12%)
Aug 14, 2007	21.01	21.14	20.40	20.52	127,343,280	-0.39(-1.85%)
Aug 13, 2007	21.41	21.43	20.87	20.91	106,559,912	-0.38(-1.78%)
Aug 10, 2007	21.02	21.36	20.91	21.29	122,032,200	-0.01(-0.03%)
Aug 09, 2007	21.16	22.02	21.14	21.29	150,952,656	-0.19(-0.88%)
Aug 08, 2007	21.11	21.87	21.02	21.48	285,242,144	+1.35(+6.70%)
Aug 07, 2007	20.02	20.25	19.62	20.13	119,995,584	+0.13(+0.64%)
Aug 06, 2007	20.07	20.14	19.60	20.00	105,218,200	+0.03(+0.14%)
Aug 03, 2007	20.11	20.43	19.96	19.98	75,634,216	-0.45(-2.22%)
Aug 02, 2007	20.15	20.49	20.12	20.43	85,133,528	+0.24(+1.21%)
Aug 01, 2007	19.51	20.22	19.50	20.19	89,096,752	+0.58(+2.97%)
Jul 31, 2007	20.22	20.25	19.60	19.60	79,252,880	-0.39(-1.97%)
Jul 30, 2007	19.67	20.05	19.41	20.00	65,564,548	+0.35(+1.80%)
Jul 27, 2007	20.16	20.24	19.63	19.65	97,054,368	-0.47(-2.36%)
Jul 26, 2007	20.00	20.31	19.72	20.12	111,691,984	-0.16(-0.80%)
Jul 25, 2007	20.34	20.51	20.11	20.28	78,291,016	+0.10(+0.50%)
Jul 24, 2007	20.31	20.59	20.06	20.18	102,601,216	-0.34(-1.65%)
Jul 23, 2007	20.16	20.61	20.13	20.52	93,585,616	+0.45(+2.26%)
Jul 20, 2007	20.30	20.30	19.94	20.07	67,563,368	-0.24(-1.17%)
Jul 19, 2007	20.24	20.34	20.22	20.30	78,327,536	+0.34(+1.70%)
Jul 18, 2007	19.97	20.04	19.58	19.96	70,747,784	-0.20(-0.98%)
Jul 17, 2007	20.24	20.33	20.07	20.16	55,302,428	-0.11(-0.54%)
Jul 16, 2007	20.15	20.34	20.15	20.27	65,333,688	+0.00(+0.00%)
Jul 13, 2007	20.02	20.32	20.00	20.27	82,914,968	+0.06(+0.30%)
Jul 12, 2007	19.59	20.32	18.69	20.21	135,517,776	+0.71(+3.62%)
Jul 11, 2007	19.08	19.53	19.08	19.50	62,490,800	+0.31(+1.59%)
Jul 10, 2007	19.11	19.31	19.06	19.20	58,352,752	-0.09(-0.49%)
Jul 09, 2007	19.27	19.33	19.23	19.29	49,079,876	-0.01(-0.07%)
Jul 06, 2007	19.22	19.33	19.15	19.31	50,902,408	+0.07(+0.35%)
Jul 05, 2007	19.03	19.25	18.95	19.24	57,178,680	+0.18(+0.96%)
Jul 03, 2007	18.97	19.06	18.86	19.06	33,119,328	+0.14(+0.75%)
Jul 02, 2007	18.99	19.03	18.85	18.91	54,580,608	+0.03(+0.14%)
Jun 29, 2007	18.97	19.03	18.75	18.89	66,334,084	+0.00(+0.00%)
Jun 28, 2007	18.79	19.26	18.70	18.89	114,974,688	+0.39(+2.13%)
Jun 27, 2007	18.28	18.51	18.21	18.49	56,633,004	+0.08(+0.44%)
Jun 26, 2007	18.51	18.64	18.30	18.41	78,904,240	+0.08(+0.44%)
Jun 25, 2007	18.20	18.55	18.14	18.33	65,014,856	+0.07(+0.41%)
Jun 22, 2007	18.42	18.64	18.21	18.26	79,825,712	-0.27(-1.46%)
Jun 21, 2007	18.43	18.61	18.25	18.53	74,541,616	+0.08(+0.44%)
Jun 20, 2007	18.57	18.78	18.40	18.45	91,870,696	-0.07(-0.37%)
Jun 19, 2007	18.38	18.58	18.23	18.51	62,564,176	+0.06(+0.33%)
Jun 18, 2007	18.57	18.58	18.34	18.45	67,044,276	-0.12(-0.66%)
Jun 15, 2007	18.34	18.58	18.23	18.57	109,834,000	+0.38(+2.09%)
Jun 14, 2007	17.99	18.29	17.98	18.19	58,899,112	+0.20(+1.13%)
Jun 13, 2007	17.78	17.99	17.54	17.99	63,496,884	+0.32(+1.80%)
Jun 12, 2007	17.71	17.99	17.65	17.67	73,054,016	-0.18(-0.99%)
Jun 11, 2007	17.83	17.99	17.81	17.85	35,332,408	-0.11(-0.60%)
Jun 08, 2007	17.55	17.98	17.52	17.96	69,734,784	+0.43(+2.44%)
Jun 07, 2007	17.94	18.04	17.52	17.53	101,029,000	-0.51(-2.82%)
Jun 06, 2007	18.28	18.36	17.95	18.04	63,211,176	-0.41(-2.21%)
Jun 05, 2007	18.21	18.51	18.21	18.45	87,723,000	+0.13(+0.70%)
Jun 04, 2007	18.12	18.34	18.07	18.32	47,963,996	+0.10(+0.56%)
Jun 01, 2007	18.28	18.58	18.19	18.21	70,103,880	-0.04(-0.22%)
May 31, 2007	18.13	18.30	17.96	18.26	112,590,616	+0.36(+2.01%)
May 30, 2007	17.42	17.90	17.36	17.90	82,616,072	+0.33(+1.89%)
May 29, 2007	17.35	17.63	17.33	17.56	58,864,904	+0.26(+1.49%)
May 25, 2007	17.32	17.41	17.22	17.31	62,899,740	+0.08(+0.47%)
May 24, 2007	17.64	17.67	17.18	17.22	100,026,496	-0.39(-2.19%)
May 23, 2007	17.91	17.92	17.55	17.61	80,868,152	-0.27(-1.52%)
May 22, 2007	17.88	17.97	17.81	17.88	58,998,612	-0.02(-0.11%)
May 21, 2007	17.77	18.00	17.76	17.90	64,059,248	+0.13(+0.72%)
May 18, 2007	17.88	17.91	17.74	17.77	60,137,760	-0.05(-0.27%)
May 17, 2007	17.83	18.05	17.80	17.82	54,780,812	-0.14(-0.76%)
May 16, 2007	17.83	17.96	17.72	17.96	57,026,868	+0.24(+1.34%)
May 15, 2007	17.88	17.96	17.69	17.72	63,495,592	-0.11(-0.61%)
May 14, 2007	18.05	18.07	17.71	17.83	74,546,176	-0.23(-1.28%)
May 11, 2007	17.93	18.07	17.87	18.06	57,647,968	+0.23(+1.29%)
May 10, 2007	17.88	18.15	17.81	17.83	87,786,032	-0.15(-0.83%)
May 09, 2007	18.32	18.37	17.93	17.98	223,564,656	-1.25(-6.52%)
May 08, 2007	18.84	19.31	18.74	19.23	145,855,920	+0.37(+1.98%)
May 07, 2007	18.95	18.97	18.82	18.86	68,457,512	-0.07(-0.36%)
May 04, 2007	18.95	18.99	18.85	18.93	67,667,256	+0.14(+0.76%)
May 03, 2007	18.82	18.95	18.69	18.78	54,598,672	+0.02(+0.11%)
May 02, 2007	18.33	18.82	18.32	18.76	84,413,632	+0.55(+3.02%)
May 01, 2007	18.22	18.33	18.01	18.21	68,166,512	+0.08(+0.45%)
Apr 30, 2007	18.31	18.45	18.13	18.13	74,283,080	-0.20(-1.07%)
Apr 27, 2007	17.98	18.34	17.96	18.33	66,597,560	+0.33(+1.81%)
Apr 26, 2007	18.19	18.42	18.00	18.00	75,132,536	-0.16(-0.86%)
Apr 25, 2007	17.99	18.22	17.78	18.16	66,607,340	+0.31(+1.71%)
Apr 24, 2007	18.07	18.08	17.67	17.86	78,605,760	-0.17(-0.94%)
Apr 23, 2007	18.25	18.27	17.97	18.02	56,783,092	-0.28(-1.52%)
Apr 20, 2007	18.35	18.38	18.14	18.30	64,588,760	+0.21(+1.16%)
Apr 19, 2007	18.03	18.14	17.95	18.09	43,206,996	-0.13(-0.71%)
Apr 18, 2007	18.08	18.30	17.97	18.22	47,421,276	+0.02(+0.11%)
Apr 17, 2007	18.09	18.39	18.01	18.20	87,390,704	+0.15(+0.83%)
Apr 16, 2007	18.09	18.26	17.96	18.05	76,483,872	-0.04(-0.22%)
Apr 13, 2007	17.58	18.28	17.39	18.09	122,634,968	+0.48(+2.73%)
Apr 12, 2007	17.48	17.68	17.38	17.61	41,397,316	+0.12(+0.70%)
Apr 11, 2007	17.61	17.73	17.39	17.49	63,958,676	-0.14(-0.77%)
Apr 10, 2007	17.70	17.75	17.48	17.62	56,884,052	-0.14(-0.80%)
Apr 09, 2007	17.71	17.87	17.71	17.77	41,541,088	+0.09(+0.54%)
Apr 05, 2007	17.64	17.75	17.56	17.67	43,372,168	-0.03(-0.15%)
Apr 04, 2007	17.60	17.78	17.55	17.70	58,946,672	+0.17(+0.97%)
Apr 03, 2007	17.32	17.68	17.25	17.53	67,074,032	+0.31(+1.77%)
Apr 02, 2007	17.39	17.45	17.16	17.22	49,428,324	-0.09(-0.51%)
Mar 30, 2007	17.24	17.39	17.03	17.31	57,401,304	+0.07(+0.39%)
Mar 29, 2007	17.58	17.61	17.06	17.24	83,786,440	-0.18(-1.05%)
Mar 28, 2007	17.49	18.31	17.34	17.43	64,730,100	-0.16(-0.89%)
Mar 27, 2007	17.73	17.79	17.53	17.58	57,848,480	-0.28(-1.56%)
Mar 26, 2007	17.79	17.87	17.50	17.86	65,856,896	+0.10(+0.57%)
Mar 23, 2007	17.94	18.02	17.76	17.76	46,012,008	-0.12(-0.68%)
Mar 22, 2007	18.15	18.17	17.88	17.88	54,706,112	-0.28(-1.57%)
Mar 21, 2007	17.90	18.17	17.67	18.17	65,339,364	+0.31(+1.71%)
Mar 20, 2007	17.86	17.96	17.70	17.86	64,880,680	+0.03(+0.15%)
Mar 19, 2007	17.76	17.88	17.63	17.83	55,358,524	+0.21(+1.19%)
Mar 16, 2007	17.54	17.68	17.45	17.62	73,547,624	+0.12(+0.70%)
Mar 15, 2007	17.43	17.58	17.37	17.50	56,550,524	-0.03(-0.15%)
Mar 14, 2007	17.29	17.55	17.13	17.53	78,702,568	+0.24(+1.37%)
Mar 13, 2007	17.75	17.79	17.27	17.29	85,593,008	-0.45(-2.56%)
Mar 12, 2007	17.67	17.80	17.56	17.75	43,048,988	+0.06(+0.34%)
Mar 09, 2007	17.92	17.96	17.59	17.69	57,957,064	-0.05(-0.27%)
Mar 08, 2007	17.75	17.92	17.68	17.73	64,690,084	+0.19(+1.08%)
Mar 07, 2007	17.57	17.71	17.35	17.54	96,570,200	-0.06(-0.35%)
Mar 06, 2007	17.49	17.68	17.43	17.60	76,394,120	+0.34(+1.96%)
Mar 05, 2007	16.97	17.46	16.83	17.27	88,536,160	+0.11(+0.63%)
Mar 02, 2007	17.42	17.61	17.05	17.16	101,168,576	-0.37(-2.13%)
Mar 01, 2007	17.22	17.80	17.00	17.53	103,744,736	+0.09(+0.54%)
Feb 27, 2007	18.13	18.28	17.25	17.43	115,985,016	-1.04(-5.62%)
Feb 26, 2007	18.74	18.78	18.32	18.47	55,710,224	-0.18(-0.98%)
Feb 23, 2007	18.56	18.76	18.55	18.66	60,008,240	+0.07(+0.40%)
Feb 22, 2007	18.66	18.72	18.46	18.58	59,502,084	+0.01(+0.07%)
Feb 21, 2007	18.53	18.72	18.51	18.57	52,431,972	-0.19(-1.01%)
Feb 20, 2007	18.69	18.99	18.50	18.76	60,194,780	+0.09(+0.51%)
Feb 16, 2007	18.59	18.68	18.55	18.66	51,494,592	-0.03(-0.15%)
Feb 15, 2007	18.71	18.86	18.61	18.69	53,833,280	+0.07(+0.36%)
Feb 14, 2007	18.49	18.75	18.41	18.62	71,756,080	+0.19(+1.03%)
Feb 13, 2007	18.76	18.80	18.32	18.43	87,555,648	-0.24(-1.31%)
Feb 12, 2007	18.73	18.82	18.59	18.68	57,877,684	-0.12(-0.61%)
Feb 09, 2007	19.03	19.09	18.64	18.79	74,566,696	-0.29(-1.53%)
Feb 08, 2007	18.92	19.23	18.85	19.08	81,533,568	+0.03(+0.18%)
Feb 07, 2007	19.40	19.56	19.04	19.05	189,477,120	+0.55(+2.97%)
Feb 06, 2007	18.82	18.84	18.39	18.50	155,273,632	-0.16(-0.84%)
Feb 05, 2007	18.59	18.76	18.47	18.66	90,150,128	+0.25(+1.36%)
Feb 02, 2007	18.25	18.43	18.04	18.40	87,697,368	+0.37(+2.07%)

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.