Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	31.97	32.29	31.73	31.80	3,416,149	-0.49(-1.51%)
Feb 28, 2008	32.24	32.48	32.05	32.29	3,398,606	-0.13(-0.39%)
Feb 27, 2008	32.28	32.54	32.17	32.41	3,516,544	+0.00(+0.00%)
Feb 26, 2008	32.03	32.52	32.02	32.41	3,769,635	+0.29(+0.90%)
Feb 25, 2008	32.07	32.20	31.80	32.12	5,888,739	+0.13(+0.39%)
Feb 22, 2008	32.04	32.13	31.64	32.00	4,274,737	+0.03(+0.08%)
Feb 21, 2008	32.24	32.33	31.82	31.97	2,964,172	-0.18(-0.57%)
Feb 20, 2008	32.28	32.31	31.92	32.15	2,802,856	-0.35(-1.08%)
Feb 19, 2008	33.05	33.05	32.33	32.50	5,242,981	+0.08(+0.23%)
Feb 18, 2008	31.84	32.47	31.84	32.43	0	+0.00(+0.00%)
Feb 15, 2008	31.84	32.47	31.84	32.43	3,764,752	+0.54(+1.69%)
Feb 14, 2008	32.14	32.22	31.82	31.89	3,118,258	-0.18(-0.55%)
Feb 13, 2008	32.00	32.21	31.80	32.07	5,857,364	+0.38(+1.19%)
Feb 12, 2008	31.31	31.72	31.18	31.69	4,071,009	+0.60(+1.94%)
Feb 11, 2008	31.14	31.14	30.66	31.09	2,860,864	+0.26(+0.83%)
Feb 08, 2008	31.01	31.26	30.81	30.83	3,440,442	-0.28(-0.91%)
Feb 07, 2008	30.72	31.31	30.71	31.11	5,580,694	+0.34(+1.10%)
Feb 06, 2008	30.33	30.91	30.17	30.77	7,561,755	+0.59(+1.95%)
Feb 05, 2008	30.31	30.59	30.06	30.19	5,225,069	-0.57(-1.85%)
Feb 04, 2008	30.78	30.94	30.64	30.76	3,128,280	+0.03(+0.08%)
Feb 01, 2008	30.20	30.73	30.13	30.73	5,615,684	+0.76(+2.55%)
Jan 31, 2008	30.37	31.31	29.81	29.97	8,385,623	-0.82(-2.67%)
Jan 30, 2008	30.81	31.76	30.43	30.79	6,316,944	-0.32(-1.03%)
Jan 29, 2008	31.15	31.24	30.89	31.11	5,506,955	+0.03(+0.10%)
Jan 28, 2008	30.30	31.09	30.05	31.08	6,398,147	+1.24(+4.16%)
Jan 25, 2008	30.22	30.22	29.65	29.83	4,239,161	-0.12(-0.40%)
Jan 24, 2008	30.20	30.20	29.56	29.95	5,328,327	-0.02(-0.06%)
Jan 23, 2008	29.43	30.02	28.99	29.97	5,574,611	+0.19(+0.65%)
Jan 22, 2008	29.51	30.37	29.51	29.78	6,652,068	-0.66(-2.18%)
Jan 21, 2008	31.09	31.14	30.25	30.44	0	+0.00(+0.00%)
Jan 18, 2008	31.09	31.14	30.25	30.44	4,839,988	-0.47(-1.52%)
Jan 17, 2008	31.13	31.43	30.84	30.91	4,060,961	-0.18(-0.58%)
Jan 16, 2008	31.03	31.44	30.91	31.09	4,201,527	-0.02(-0.06%)
Jan 15, 2008	31.43	31.45	30.81	31.11	5,637,138	-0.36(-1.14%)
Jan 14, 2008	31.97	32.07	31.44	31.47	3,954,229	-0.43(-1.36%)
Jan 11, 2008	32.61	32.63	31.80	31.90	3,754,689	-0.95(-2.88%)
Jan 10, 2008	32.37	32.98	32.32	32.85	2,618,934	+0.30(+0.92%)
Jan 09, 2008	32.70	32.70	32.22	32.55	3,334,643	-0.18(-0.54%)
Jan 08, 2008	32.97	33.23	32.66	32.72	3,220,466	-0.04(-0.11%)
Jan 07, 2008	32.21	32.83	32.21	32.76	2,805,503	+0.68(+2.13%)
Jan 04, 2008	32.23	32.60	32.08	32.08	2,201,919	-0.36(-1.10%)
Jan 03, 2008	32.32	32.66	32.29	32.44	1,786,420	+0.11(+0.33%)
Jan 02, 2008	32.79	32.86	32.32	32.33	2,247,102	-0.54(-1.64%)
Jan 01, 2008	33.01	33.22	32.82	32.87	0	+0.00(+0.00%)
Dec 31, 2007	33.01	33.22	32.82	32.87	1,146,362	-0.31(-0.93%)
Dec 28, 2007	33.21	33.44	33.11	33.18	1,023,013	+0.07(+0.21%)
Dec 27, 2007	33.48	33.50	33.09	33.11	1,231,623	-0.41(-1.23%)
Dec 26, 2007	33.55	33.66	33.34	33.52	967,563	-0.09(-0.26%)
Dec 24, 2007	33.66	33.73	33.41	33.61	561,592	+0.04(+0.13%)
Dec 21, 2007	33.43	33.65	33.26	33.56	2,187,762	+0.45(+1.36%)
Dec 20, 2007	33.43	33.47	33.02	33.11	1,605,210	-0.11(-0.32%)
Dec 19, 2007	33.46	33.46	32.93	33.22	2,316,811	-0.09(-0.28%)
Dec 18, 2007	33.48	33.63	33.06	33.31	1,615,739	+0.01(+0.04%)
Dec 17, 2007	33.53	33.80	33.30	33.30	2,752,883	-0.31(-0.93%)
Dec 14, 2007	33.71	33.86	33.56	33.61	2,301,657	-0.23(-0.69%)
Dec 13, 2007	33.50	33.85	33.50	33.85	2,278,324	+0.19(+0.56%)
Dec 12, 2007	34.60	34.60	33.33	33.66	4,202,083	-0.25(-0.74%)
Dec 11, 2007	34.19	34.51	33.88	33.91	3,053,617	-0.30(-0.88%)
Dec 10, 2007	34.06	34.25	33.90	34.21	1,570,229	+0.22(+0.65%)
Dec 07, 2007	34.25	34.30	33.85	33.99	2,009,959	-0.27(-0.79%)
Dec 06, 2007	33.80	34.31	33.80	34.26	1,583,348	+0.18(+0.52%)
Dec 05, 2007	33.79	34.18	33.55	34.08	2,426,239	+0.55(+1.63%)
Dec 04, 2007	33.54	33.86	33.51	33.54	2,810,074	-0.20(-0.59%)
Dec 03, 2007	34.07	34.07	33.51	33.74	1,884,036	-0.14(-0.41%)
Nov 30, 2007	34.03	34.13	33.66	33.88	2,473,639	-0.09(-0.26%)
Nov 29, 2007	33.78	34.05	33.28	33.97	2,906,862	+0.01(+0.02%)
Nov 28, 2007	33.28	34.01	33.16	33.96	3,214,735	+0.68(+2.05%)
Nov 27, 2007	32.99	33.41	32.87	33.28	2,489,043	+0.40(+1.20%)
Nov 26, 2007	33.12	33.34	32.85	32.88	1,945,737	-0.32(-0.96%)
Nov 23, 2007	33.44	33.44	33.01	33.20	1,181,854	+0.05(+0.15%)
Nov 21, 2007	33.13	33.64	33.00	33.15	3,053,775	-0.18(-0.55%)
Nov 20, 2007	32.99	33.51	32.79	33.33	3,278,707	+0.46(+1.39%)
Nov 19, 2007	32.81	33.14	32.71	32.87	2,564,683	-0.21(-0.63%)
Nov 16, 2007	32.92	33.11	32.58	33.08	2,899,365	+0.31(+0.96%)
Nov 15, 2007	32.66	33.08	32.66	32.77	2,309,221	-0.09(-0.29%)
Nov 14, 2007	32.96	33.21	32.82	32.86	2,262,264	-0.17(-0.51%)
Nov 13, 2007	32.62	33.03	32.60	33.03	2,421,932	+0.37(+1.13%)
Nov 12, 2007	32.85	33.02	32.50	32.66	4,253,125	-0.18(-0.55%)
Nov 09, 2007	32.62	33.29	32.62	32.84	3,905,194	-0.13(-0.38%)
Nov 08, 2007	32.44	33.09	32.42	32.97	4,400,250	+0.48(+1.47%)
Nov 07, 2007	32.28	32.94	32.28	32.49	2,980,980	-0.26(-0.79%)
Nov 06, 2007	32.62	32.90	32.48	32.75	2,762,036	+0.10(+0.31%)
Nov 05, 2007	32.95	33.06	32.48	32.65	3,838,553	-0.31(-0.95%)
Nov 02, 2007	32.93	33.03	32.69	32.96	3,104,980	+0.09(+0.29%)
Nov 01, 2007	32.91	33.20	32.83	32.87	4,556,097	-0.23(-0.68%)
Oct 31, 2007	32.59	33.11	32.35	33.09	4,077,549	+0.51(+1.58%)
Oct 30, 2007	32.92	33.31	32.37	32.58	6,483,849	-0.71(-2.15%)
Oct 29, 2007	33.54	33.61	32.60	33.29	8,456,425	-0.83(-2.44%)
Oct 26, 2007	34.15	34.48	33.86	34.13	3,223,022	+0.10(+0.29%)
Oct 25, 2007	34.12	34.12	33.88	34.03	3,143,742	-0.04(-0.11%)
Oct 24, 2007	33.90	34.22	33.73	34.07	3,470,431	+0.06(+0.18%)
Oct 23, 2007	33.54	34.04	33.34	34.00	3,070,046	+0.26(+0.76%)
Oct 22, 2007	33.32	33.88	33.31	33.75	2,217,273	+0.21(+0.62%)
Oct 19, 2007	33.68	33.99	33.54	33.54	2,731,234	-0.33(-0.96%)
Oct 18, 2007	34.07	34.35	33.78	33.86	2,790,254	-0.29(-0.84%)
Oct 17, 2007	34.40	34.45	34.03	34.15	2,519,875	-0.04(-0.11%)
Oct 16, 2007	34.15	34.40	34.04	34.19	2,509,506	+0.08(+0.24%)
Oct 15, 2007	34.35	34.56	33.98	34.11	2,182,020	-0.36(-1.05%)
Oct 12, 2007	34.21	34.54	34.12	34.47	1,912,087	+0.39(+1.16%)
Oct 11, 2007	34.60	34.70	33.97	34.08	2,685,293	-0.46(-1.34%)
Oct 10, 2007	34.60	34.74	34.44	34.54	1,070,193	-0.16(-0.45%)
Oct 09, 2007	34.48	34.70	34.42	34.70	1,766,959	+0.22(+0.64%)
Oct 08, 2007	34.61	34.72	34.39	34.48	1,482,223	-0.08(-0.24%)
Oct 05, 2007	34.60	34.73	34.42	34.56	1,587,663	+0.09(+0.25%)
Oct 04, 2007	34.31	34.59	34.31	34.47	1,848,153	+0.20(+0.59%)
Oct 03, 2007	34.71	34.76	34.18	34.27	2,193,664	-0.55(-1.58%)
Oct 02, 2007	35.04	35.11	34.59	34.82	2,571,717	-0.24(-0.70%)
Oct 01, 2007	35.04	35.30	34.98	35.07	1,897,603	-0.04(-0.11%)
Sep 28, 2007	35.04	35.14	34.87	35.11	1,534,704	+0.11(+0.32%)
Sep 27, 2007	34.79	35.08	34.74	34.99	2,512,058	+0.22(+0.63%)
Sep 26, 2007	34.57	35.07	34.52	34.77	2,358,285	+0.34(+0.98%)
Sep 25, 2007	34.54	34.81	34.35	34.44	3,610,486	-0.50(-1.44%)
Sep 24, 2007	35.09	35.19	34.80	34.94	2,717,196	-0.16(-0.46%)
Sep 21, 2007	35.64	35.66	34.97	35.10	6,740,191	-0.21(-0.60%)
Sep 20, 2007	35.28	35.55	35.23	35.31	2,465,320	+0.11(+0.32%)
Sep 19, 2007	35.42	35.55	34.80	35.20	4,361,780	-0.16(-0.46%)
Sep 18, 2007	35.31	35.55	35.11	35.36	3,940,844	+0.16(+0.46%)
Sep 17, 2007	35.09	35.47	34.92	35.20	3,169,265	+0.00(+0.00%)
Sep 14, 2007	34.68	35.24	34.66	35.20	2,396,409	+0.43(+1.23%)
Sep 13, 2007	34.97	34.98	34.64	34.77	2,125,392	-0.10(-0.29%)
Sep 12, 2007	34.67	35.03	34.64	34.87	2,964,446	-0.01(-0.04%)
Sep 11, 2007	34.45	34.91	34.42	34.89	2,079,929	+0.50(+1.46%)
Sep 10, 2007	34.25	34.54	33.86	34.39	2,301,976	+0.16(+0.46%)
Sep 07, 2007	34.32	34.79	34.11	34.23	3,141,030	-0.30(-0.87%)
Sep 06, 2007	34.35	34.79	34.27	34.53	1,569,797	+0.29(+0.84%)
Sep 05, 2007	34.44	34.64	34.12	34.24	2,374,396	-0.46(-1.34%)
Sep 04, 2007	34.48	34.79	34.37	34.70	2,141,981	+0.27(+0.78%)
Aug 31, 2007	34.40	34.63	34.28	34.44	2,753,885	+0.24(+0.72%)
Aug 30, 2007	33.95	34.41	33.78	34.19	2,259,226	+0.04(+0.11%)
Aug 29, 2007	33.82	34.15	33.80	34.15	2,131,294	+0.36(+1.08%)
Aug 28, 2007	34.37	34.56	33.77	33.79	2,387,476	-0.73(-2.12%)
Aug 27, 2007	34.12	34.67	34.12	34.52	2,349,831	+0.29(+0.86%)
Aug 24, 2007	34.04	34.30	33.88	34.23	1,824,066	+0.27(+0.79%)
Aug 23, 2007	34.10	34.16	33.71	33.96	2,332,443	+0.11(+0.31%)
Aug 22, 2007	33.88	33.98	33.55	33.85	3,429,595	+0.26(+0.78%)
Aug 21, 2007	33.54	33.90	33.30	33.59	2,242,476	-0.18(-0.52%)
Aug 20, 2007	34.07	34.39	33.58	33.76	2,545,397	-0.21(-0.63%)
Aug 17, 2007	34.57	34.69	33.82	33.98	3,848,943	+0.18(+0.54%)
Aug 16, 2007	33.37	34.07	33.23	33.80	6,015,218	+0.38(+1.14%)
Aug 15, 2007	33.47	33.80	33.38	33.41	4,074,662	+0.01(+0.04%)
Aug 14, 2007	33.36	33.66	33.29	33.40	2,832,048	+0.03(+0.09%)
Aug 13, 2007	33.48	33.56	32.77	33.37	3,129,067	-0.06(-0.17%)
Aug 10, 2007	33.28	33.71	33.26	33.43	5,545,255	-0.27(-0.80%)
Aug 09, 2007	34.59	34.81	33.70	33.70	4,306,772	-1.03(-2.98%)
Aug 08, 2007	34.29	35.09	34.25	34.73	6,037,044	+0.55(+1.60%)
Aug 07, 2007	34.12	34.44	33.83	34.18	4,822,732	-0.15(-0.44%)
Aug 06, 2007	33.03	34.34	33.03	34.34	4,967,783	+1.16(+3.50%)
Aug 03, 2007	33.40	33.46	32.70	33.18	5,215,717	+0.48(+1.46%)
Aug 02, 2007	32.25	32.85	32.25	32.70	3,257,180	-0.03(-0.08%)
Aug 01, 2007	31.98	32.75	31.98	32.72	5,369,490	+0.24(+0.75%)
Jul 31, 2007	32.82	32.87	32.45	32.48	4,541,755	-0.18(-0.54%)
Jul 30, 2007	32.60	32.76	32.42	32.66	5,468,236	+0.09(+0.27%)
Jul 27, 2007	32.80	33.13	32.30	32.57	6,207,128	+0.03(+0.08%)
Jul 26, 2007	32.60	32.99	32.49	32.54	7,603,382	-0.01(-0.02%)
Jul 25, 2007	32.00	32.71	32.00	32.55	4,174,256	+0.09(+0.29%)
Jul 24, 2007	32.55	32.71	32.38	32.45	4,629,634	-0.28(-0.84%)
Jul 23, 2007	32.64	32.83	32.55	32.73	2,404,226	+0.28(+0.87%)
Jul 20, 2007	32.61	32.69	32.39	32.45	3,484,149	-0.27(-0.82%)
Jul 19, 2007	32.48	32.76	32.43	32.72	1,792,003	+0.28(+0.85%)
Jul 18, 2007	32.17	32.50	32.12	32.44	4,398,156	+0.24(+0.74%)
Jul 17, 2007	32.26	32.50	32.18	32.20	3,593,617	-0.37(-1.14%)
Jul 16, 2007	32.69	32.79	32.56	32.57	1,803,128	-0.17(-0.52%)
Jul 13, 2007	32.69	32.84	32.44	32.74	2,369,930	-0.01(-0.04%)
Jul 12, 2007	32.40	32.76	32.22	32.76	2,383,489	+0.47(+1.46%)
Jul 11, 2007	32.17	32.35	32.13	32.29	1,938,598	+0.10(+0.31%)
Jul 10, 2007	32.34	32.43	32.12	32.18	1,866,018	-0.21(-0.64%)
Jul 09, 2007	32.47	32.62	32.30	32.39	1,483,020	-0.01(-0.04%)
Jul 06, 2007	32.44	32.44	32.11	32.40	1,937,003	-0.16(-0.48%)
Jul 05, 2007	32.19	32.69	32.19	32.56	2,449,369	+0.28(+0.85%)
Jul 03, 2007	32.46	32.49	32.26	32.29	1,189,192	-0.16(-0.50%)
Jul 02, 2007	32.49	32.69	32.40	32.45	2,482,069	-0.02(-0.06%)
Jun 29, 2007	32.31	32.56	32.23	32.47	2,987,426	+0.16(+0.49%)
Jun 28, 2007	32.65	32.44	32.00	32.31	2,778,193	+0.09(+0.27%)
Jun 27, 2007	32.27	32.53	32.19	32.22	4,196,905	-0.17(-0.52%)
Jun 26, 2007	32.64	32.69	32.28	32.39	3,646,377	-0.14(-0.44%)
Jun 25, 2007	32.17	32.65	32.05	32.54	4,085,844	+0.34(+1.05%)
Jun 22, 2007	32.49	32.60	32.16	32.20	3,088,071	-0.29(-0.91%)
Jun 21, 2007	32.35	32.69	32.36	32.49	2,938,659	+0.14(+0.45%)
Jun 20, 2007	32.60	32.64	32.34	32.35	4,719,282	-0.20(-0.62%)
Jun 19, 2007	32.55	32.66	32.47	32.55	4,573,644	+0.00(+0.00%)
Jun 18, 2007	32.72	32.78	32.49	32.55	3,207,070	-0.16(-0.48%)
Jun 15, 2007	32.69	32.91	32.64	32.71	2,876,393	+0.04(+0.13%)
Jun 14, 2007	32.64	32.75	32.56	32.66	2,657,218	-0.04(-0.11%)
Jun 13, 2007	32.59	32.78	32.48	32.70	3,827,109	+0.32(+0.99%)
Jun 12, 2007	32.59	32.78	32.38	32.38	2,617,977	-0.50(-1.53%)
Jun 11, 2007	32.62	32.96	32.44	32.88	4,913,249	+0.25(+0.77%)
Jun 08, 2007	32.32	32.64	32.10	32.63	3,141,030	+0.13(+0.39%)
Jun 07, 2007	32.99	33.06	32.49	32.50	3,314,743	-0.65(-1.97%)
Jun 06, 2007	33.16	33.32	33.00	33.16	3,070,813	-0.08(-0.23%)
Jun 05, 2007	34.19	33.70	33.20	33.23	4,975,306	-0.65(-1.91%)
Jun 04, 2007	33.78	33.97	33.66	33.88	2,076,899	-0.18(-0.52%)
Jun 01, 2007	33.88	34.12	33.86	34.05	2,923,450	+0.21(+0.63%)
May 31, 2007	33.82	33.93	33.56	33.84	2,226,257	+0.02(+0.06%)
May 30, 2007	33.53	33.82	33.26	33.82	2,996,226	+0.11(+0.32%)
May 29, 2007	33.53	34.10	33.51	33.71	2,263,373	+0.18(+0.54%)
May 25, 2007	33.48	33.78	33.47	33.53	1,495,144	+0.09(+0.26%)
May 24, 2007	33.31	33.83	33.38	33.44	2,285,067	+0.14(+0.41%)
May 23, 2007	33.68	33.70	33.30	33.31	1,475,364	-0.31(-0.91%)
May 22, 2007	33.60	33.72	33.43	33.61	1,246,618	+0.01(+0.04%)
May 21, 2007	33.56	33.69	33.50	33.60	2,145,018	-0.03(-0.09%)
May 18, 2007	33.43	33.66	33.40	33.63	2,107,526	+0.23(+0.68%)
May 17, 2007	33.59	33.58	33.36	33.41	2,442,031	-0.18(-0.54%)
May 16, 2007	33.23	33.62	33.21	33.59	1,735,375	+0.38(+1.15%)
May 15, 2007	33.41	33.47	33.18	33.21	2,235,298	-0.21(-0.62%)
May 14, 2007	33.27	33.58	33.19	33.41	1,845,919	+0.14(+0.43%)
May 11, 2007	33.41	33.41	33.11	33.27	2,150,633	-0.11(-0.32%)
May 10, 2007	33.80	33.80	33.05	33.38	2,446,976	-0.55(-1.61%)
May 09, 2007	33.66	33.94	33.66	33.92	4,134,177	+0.32(+0.95%)
May 08, 2007	33.33	33.75	33.33	33.60	2,178,670	+0.16(+0.49%)
May 07, 2007	33.36	33.53	33.33	33.44	1,032,387	+0.08(+0.24%)
May 04, 2007	33.14	33.41	32.99	33.36	1,632,327	+0.22(+0.66%)
May 03, 2007	33.20	33.23	32.84	33.14	3,241,267	-0.08(-0.23%)
May 02, 2007	33.44	33.44	33.04	33.21	2,521,470	-0.24(-0.73%)
May 01, 2007	33.30	33.51	33.12	33.46	1,892,938	+0.29(+0.87%)
Apr 30, 2007	33.79	33.85	33.17	33.17	3,281,604	-0.11(-0.32%)
Apr 27, 2007	33.08	33.31	32.92	33.28	1,714,000	+0.20(+0.61%)
Apr 26, 2007	32.66	33.16	32.66	33.08	1,693,578	-0.09(-0.26%)
Apr 25, 2007	33.06	33.18	32.91	33.16	1,249,991	+0.21(+0.63%)
Apr 24, 2007	33.00	33.08	32.85	32.96	1,082,271	+0.02(+0.06%)
Apr 23, 2007	32.91	33.07	32.85	32.94	1,122,355	+0.00(+0.00%)
Apr 20, 2007	32.78	32.95	32.67	32.94	2,235,204	+0.38(+1.17%)
Apr 19, 2007	33.23	33.23	32.51	32.55	1,606,007	-0.24(-0.73%)
Apr 18, 2007	32.76	32.84	32.60	32.79	1,428,785	+0.04(+0.11%)
Apr 17, 2007	32.62	32.91	32.60	32.76	2,064,616	+0.15(+0.46%)
Apr 16, 2007	32.40	32.61	32.35	32.60	1,720,540	+0.28(+0.87%)
Apr 13, 2007	32.29	32.40	32.25	32.32	1,670,930	+0.06(+0.19%)
Apr 12, 2007	32.09	32.39	32.08	32.26	1,598,749	-0.04(-0.14%)
Apr 11, 2007	32.35	32.43	32.22	32.30	1,955,462	-0.18(-0.54%)
Apr 10, 2007	32.35	32.55	32.34	32.48	1,491,634	+0.02(+0.06%)
Apr 09, 2007	32.51	32.57	32.40	32.46	1,524,973	+0.01(+0.02%)
Apr 05, 2007	32.52	32.58	32.42	32.45	1,780,996	-0.12(-0.37%)
Apr 04, 2007	32.64	32.69	32.53	32.57	2,074,665	-0.07(-0.21%)
Apr 03, 2007	32.60	32.70	32.50	32.64	2,382,930	+0.11(+0.33%)
Apr 02, 2007	32.20	32.64	32.17	32.54	3,569,490	+0.29(+0.91%)
Mar 30, 2007	32.19	32.52	31.95	32.24	2,128,263	+0.16(+0.49%)
Mar 29, 2007	32.44	32.44	31.90	32.08	2,052,333	+0.04(+0.14%)
Mar 28, 2007	32.17	32.34	31.99	32.04	1,744,225	-0.21(-0.64%)
Mar 27, 2007	32.32	32.32	32.01	32.25	1,557,195	-0.07(-0.21%)
Mar 26, 2007	32.38	32.38	32.06	32.32	1,852,140	-0.12(-0.37%)
Mar 23, 2007	32.53	32.56	32.35	32.44	1,401,029	-0.09(-0.27%)
Mar 22, 2007	32.29	32.61	32.29	32.52	2,021,228	+0.12(+0.37%)
Mar 21, 2007	32.11	32.47	31.97	32.40	1,803,145	+0.25(+0.78%)
Mar 20, 2007	31.90	32.18	31.90	32.15	1,697,729	+0.17(+0.53%)
Mar 19, 2007	31.75	32.07	31.73	31.98	3,501,377	+0.29(+0.93%)
Mar 16, 2007	32.03	32.07	31.58	31.69	2,897,928	-0.32(-1.00%)
Mar 15, 2007	31.71	32.02	31.60	32.01	2,153,052	+0.24(+0.77%)
Mar 14, 2007	31.88	32.07	31.47	31.76	3,657,543	+0.08(+0.26%)
Mar 13, 2007	31.90	31.97	31.60	31.68	5,110,256	-0.22(-0.69%)
Mar 12, 2007	31.76	31.97	31.60	31.90	2,288,736	+0.26(+0.83%)
Mar 09, 2007	31.67	31.84	31.45	31.64	3,129,386	+0.09(+0.30%)
Mar 08, 2007	31.33	31.63	31.30	31.55	3,251,575	+0.29(+0.92%)
Mar 07, 2007	31.31	31.48	31.18	31.26	3,264,815	+0.30(+0.97%)
Mar 06, 2007	30.95	31.07	30.82	30.96	2,588,626	+0.08(+0.24%)
Mar 05, 2007	30.72	31.10	30.66	30.88	3,032,719	+0.01(+0.04%)
Mar 02, 2007	31.04	31.26	30.87	30.87	2,758,670	-0.28(-0.91%)

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.