Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	21.89	23.14	21.82	23.11	38,617,584	+1.10(+5.00%)
Jan 30, 2008	21.76	22.54	21.60	22.01	32,401,700	+0.44(+2.05%)
Jan 29, 2008	21.33	21.65	21.08	21.57	24,399,678	+0.06(+0.29%)
Jan 28, 2008	21.35	21.66	21.20	21.51	25,151,794	-0.32(-1.48%)
Jan 25, 2008	22.66	22.78	21.75	21.83	50,270,992	-0.87(-3.84%)
Jan 24, 2008	21.53	22.77	21.46	22.70	82,336,920	+2.52(+12.49%)
Jan 23, 2008	18.82	20.37	18.43	20.18	93,524,064	+0.45(+2.30%)
Jan 22, 2008	18.70	19.88	18.36	19.73	34,867,500	-0.56(-2.76%)
Jan 21, 2008	20.72	20.90	20.06	20.29	0	+0.00(+0.00%)
Jan 18, 2008	20.72	20.90	20.06	20.29	31,991,610	-0.29(-1.39%)
Jan 17, 2008	21.23	21.37	20.36	20.57	34,529,908	-0.67(-3.14%)
Jan 16, 2008	21.61	21.90	20.96	21.24	33,241,302	-0.52(-2.40%)
Jan 15, 2008	22.18	22.20	21.56	21.76	21,054,096	-0.23(-1.05%)
Jan 14, 2008	22.18	22.24	21.84	21.99	25,024,728	+0.95(+4.49%)
Jan 11, 2008	21.64	21.82	20.87	21.05	37,601,040	-0.63(-2.93%)
Jan 10, 2008	21.07	21.84	20.93	21.68	36,245,392	+0.40(+1.87%)
Jan 09, 2008	21.28	21.38	20.57	21.28	37,302,588	-0.05(-0.23%)
Jan 08, 2008	22.08	22.45	21.29	21.33	30,389,696	-0.25(-1.15%)
Jan 07, 2008	22.49	22.55	21.28	21.58	31,162,434	-0.81(-3.61%)
Jan 04, 2008	23.14	23.14	22.24	22.39	26,192,880	-1.34(-5.66%)
Jan 03, 2008	23.70	23.80	23.27	23.74	16,442,223	+0.46(+1.98%)
Jan 02, 2008	23.86	23.88	23.09	23.27	19,267,940	-0.62(-2.58%)
Jan 01, 2008	24.02	24.08	23.72	23.89	0	+0.00(+0.00%)
Dec 31, 2007	24.02	24.08	23.72	23.89	9,285,992	-0.22(-0.90%)
Dec 28, 2007	24.38	24.42	24.07	24.11	14,483,733	+0.02(+0.10%)
Dec 27, 2007	24.50	24.51	23.97	24.08	16,999,822	-0.07(-0.31%)
Dec 26, 2007	23.90	24.16	23.65	24.16	9,199,803	+0.20(+0.83%)
Dec 24, 2007	24.21	24.23	23.89	23.96	5,554,615	-0.02(-0.08%)
Dec 21, 2007	23.95	24.25	23.90	23.98	23,478,190	+0.55(+2.34%)
Dec 20, 2007	23.01	23.59	23.01	23.43	25,484,072	+0.70(+3.09%)
Dec 19, 2007	22.70	22.98	22.55	22.73	17,096,764	+0.02(+0.11%)
Dec 18, 2007	22.60	22.81	22.03	22.70	21,304,326	+0.16(+0.69%)
Dec 17, 2007	22.96	23.01	22.48	22.55	21,186,300	-0.96(-4.10%)
Dec 14, 2007	23.49	23.84	23.42	23.51	14,598,345	-0.64(-2.65%)
Dec 13, 2007	24.18	24.36	23.72	24.15	16,130,927	-0.46(-1.87%)
Dec 12, 2007	24.94	25.01	24.50	24.61	17,286,676	+0.34(+1.38%)
Dec 11, 2007	25.06	25.10	24.13	24.28	14,082,562	-0.60(-2.43%)
Dec 10, 2007	24.88	25.07	24.77	24.88	9,708,592	+0.30(+1.24%)
Dec 07, 2007	24.55	24.68	24.27	24.58	16,053,011	+0.30(+1.26%)
Dec 06, 2007	24.32	24.35	23.86	24.27	23,670,680	+0.06(+0.23%)
Dec 05, 2007	24.33	24.72	24.08	24.21	23,430,736	-0.01(-0.03%)
Dec 04, 2007	24.34	24.36	24.00	24.22	29,977,132	-0.82(-3.28%)
Dec 03, 2007	24.90	25.26	24.86	25.04	19,508,004	+0.57(+2.31%)
Nov 30, 2007	25.13	25.20	24.37	24.48	17,935,348	-0.43(-1.72%)
Nov 29, 2007	24.63	25.04	24.59	24.91	14,953,023	-0.02(-0.10%)
Nov 28, 2007	24.28	25.08	24.28	24.93	21,521,110	+1.17(+4.92%)
Nov 27, 2007	23.62	23.76	23.29	23.76	19,829,904	+0.00(+0.00%)
Nov 26, 2007	24.44	24.55	23.75	23.76	14,755,258	-0.30(-1.24%)
Nov 23, 2007	23.88	24.15	23.79	24.06	6,561,262	+0.59(+2.52%)
Nov 21, 2007	23.85	23.91	23.07	23.47	18,933,376	-0.72(-2.96%)
Nov 20, 2007	24.64	24.64	23.62	24.18	21,770,482	+0.39(+1.62%)
Nov 19, 2007	24.18	24.25	23.67	23.80	13,015,193	-0.07(-0.31%)
Nov 16, 2007	23.91	23.99	23.37	23.87	21,296,574	+0.18(+0.76%)
Nov 15, 2007	23.69	24.03	23.50	23.69	18,728,366	-0.26(-1.07%)
Nov 14, 2007	24.58	24.61	23.87	23.95	20,909,360	-0.20(-0.82%)
Nov 13, 2007	23.59	24.21	23.48	24.15	25,267,580	+1.20(+5.23%)
Nov 12, 2007	23.52	23.63	22.80	22.94	30,069,128	-0.67(-2.82%)
Nov 09, 2007	24.30	24.33	23.54	23.61	32,691,992	-1.33(-5.34%)
Nov 08, 2007	25.36	25.39	24.03	24.94	28,892,166	-0.53(-2.08%)
Nov 07, 2007	25.95	26.27	25.40	25.47	22,957,308	-0.11(-0.41%)
Nov 06, 2007	25.26	25.63	25.20	25.58	22,255,410	+1.00(+4.08%)
Nov 05, 2007	24.50	24.71	24.38	24.58	19,533,486	-0.14(-0.55%)
Nov 02, 2007	24.40	24.77	24.24	24.71	18,175,272	+0.46(+1.90%)
Nov 01, 2007	24.74	24.74	24.20	24.25	16,222,413	-0.47(-1.89%)
Oct 31, 2007	24.35	24.80	24.31	24.72	15,580,780	+0.17(+0.71%)
Oct 30, 2007	24.50	24.71	24.41	24.54	18,763,236	-0.29(-1.18%)
Oct 29, 2007	24.45	24.84	24.31	24.84	19,403,874	+0.21(+0.86%)
Oct 26, 2007	24.83	24.85	24.49	24.63	22,585,236	+0.29(+1.20%)
Oct 25, 2007	24.13	24.38	24.05	24.33	17,957,618	+0.15(+0.62%)
Oct 24, 2007	24.10	24.18	23.57	24.18	24,697,340	+0.24(+1.01%)
Oct 23, 2007	23.70	23.95	23.54	23.94	23,528,098	+0.72(+3.11%)
Oct 22, 2007	22.89	23.23	22.82	23.22	16,125,678	+0.33(+1.44%)
Oct 19, 2007	23.39	23.40	22.81	22.89	27,914,320	-0.54(-2.28%)
Oct 18, 2007	23.68	23.72	23.24	23.42	61,322,252	+0.69(+3.04%)
Oct 17, 2007	22.34	22.85	22.15	22.73	30,552,384	+0.76(+3.45%)
Oct 16, 2007	22.47	22.63	21.83	21.97	43,579,340	-0.70(-3.10%)
Oct 15, 2007	23.03	23.04	22.53	22.68	15,346,333	-0.54(-2.31%)
Oct 12, 2007	23.04	23.22	22.99	23.21	24,117,398	-0.12(-0.53%)
Oct 11, 2007	23.66	23.95	23.29	23.34	28,340,332	+0.49(+2.12%)
Oct 10, 2007	22.73	22.96	22.65	22.85	21,075,076	+0.32(+1.44%)
Oct 09, 2007	22.32	22.55	22.18	22.53	29,093,156	-0.02(-0.11%)
Oct 08, 2007	22.42	22.57	22.35	22.55	10,480,493	-0.18(-0.79%)
Oct 05, 2007	22.86	22.94	22.65	22.73	25,968,714	+0.12(+0.52%)
Oct 04, 2007	22.37	22.68	22.19	22.61	21,901,342	-0.19(-0.85%)
Oct 03, 2007	22.92	23.02	22.74	22.81	18,452,624	-0.39(-1.69%)
Oct 02, 2007	23.15	23.33	22.99	23.20	20,396,164	-0.42(-1.79%)
Oct 01, 2007	22.86	23.79	22.86	23.62	38,369,432	+0.02(+0.08%)
Sep 28, 2007	23.65	23.67	23.41	23.60	19,084,936	-0.01(-0.03%)
Sep 27, 2007	23.62	23.69	23.44	23.61	13,249,174	+0.32(+1.36%)
Sep 26, 2007	23.37	23.52	23.19	23.29	20,242,286	+0.34(+1.49%)
Sep 25, 2007	22.68	23.01	22.63	22.95	15,121,207	+0.20(+0.88%)
Sep 24, 2007	22.87	22.94	22.65	22.75	14,002,228	-0.30(-1.32%)
Sep 21, 2007	23.06	23.13	22.85	23.06	14,878,888	+0.16(+0.71%)
Sep 20, 2007	22.86	23.15	22.75	22.90	17,295,016	+0.13(+0.57%)
Sep 19, 2007	22.61	23.06	22.61	22.76	33,437,826	+0.40(+1.78%)
Sep 18, 2007	21.53	22.42	21.40	22.37	25,491,254	+1.14(+5.36%)
Sep 17, 2007	21.42	21.48	21.11	21.23	18,191,112	+0.30(+1.43%)
Sep 14, 2007	21.03	21.07	20.85	20.93	12,931,409	-0.16(-0.74%)
Sep 13, 2007	21.07	21.16	20.99	21.08	16,011,749	+0.13(+0.62%)
Sep 12, 2007	21.06	21.13	20.90	20.95	23,343,450	-0.57(-2.66%)
Sep 11, 2007	21.51	21.66	21.43	21.53	23,467,744	+0.34(+1.59%)
Sep 10, 2007	21.54	21.60	20.97	21.19	16,565,485	+0.07(+0.32%)
Sep 07, 2007	21.18	21.31	20.92	21.12	14,394,730	-0.17(-0.79%)
Sep 06, 2007	21.06	21.38	20.97	21.29	27,593,288	+0.52(+2.52%)
Sep 05, 2007	20.90	20.91	20.51	20.77	17,921,704	-0.14(-0.68%)
Sep 04, 2007	20.45	21.02	20.42	20.91	12,689,268	+0.45(+2.19%)
Aug 31, 2007	20.62	20.62	20.40	20.46	11,361,876	+0.26(+1.26%)
Aug 30, 2007	20.18	20.44	20.01	20.21	31,955,366	+0.18(+0.90%)
Aug 29, 2007	19.29	20.03	19.56	20.03	23,524,628	+1.35(+7.23%)
Aug 28, 2007	19.06	19.12	18.63	18.68	9,548,173	-0.49(-2.53%)
Aug 27, 2007	19.22	19.31	19.13	19.16	9,310,988	-0.11(-0.58%)
Aug 24, 2007	18.98	19.27	18.95	19.27	10,886,877	+0.52(+2.75%)
Aug 23, 2007	18.95	18.96	18.57	18.76	14,245,568	-0.24(-1.28%)
Aug 22, 2007	18.99	19.09	18.89	19.00	21,743,224	+0.52(+2.80%)
Aug 21, 2007	18.38	18.66	18.35	18.48	15,205,730	+0.05(+0.27%)
Aug 20, 2007	18.59	18.61	18.16	18.43	18,274,418	+0.16(+0.85%)
Aug 17, 2007	18.40	18.51	17.97	18.28	24,780,256	+0.60(+3.42%)
Aug 16, 2007	17.49	17.84	17.02	17.67	33,708,160	-0.28(-1.56%)
Aug 15, 2007	18.23	18.47	17.90	17.95	23,630,178	-0.62(-3.32%)
Aug 14, 2007	18.97	19.02	18.53	18.57	14,647,840	-0.40(-2.10%)
Aug 13, 2007	18.95	19.20	18.91	18.97	17,092,546	+0.36(+1.94%)
Aug 10, 2007	18.32	18.68	18.13	18.61	23,763,150	+0.17(+0.91%)
Aug 09, 2007	18.76	19.00	18.38	18.44	20,667,694	-0.73(-3.80%)
Aug 08, 2007	18.97	19.39	18.93	19.17	25,811,114	+0.65(+3.49%)
Aug 07, 2007	18.70	18.81	18.27	18.52	22,901,186	-0.26(-1.36%)
Aug 06, 2007	18.63	18.81	18.41	18.78	22,975,358	+0.35(+1.93%)
Aug 03, 2007	18.66	19.23	18.40	18.42	33,685,728	-0.81(-4.21%)
Aug 02, 2007	18.29	19.26	18.87	19.23	50,380,972	+1.55(+8.76%)
Aug 01, 2007	17.59	17.86	17.39	17.68	27,380,244	-0.14(-0.80%)
Jul 31, 2007	18.01	18.15	17.74	17.82	16,462,048	+0.04(+0.21%)
Jul 30, 2007	17.86	17.90	17.67	17.79	19,598,154	+0.39(+2.22%)
Jul 27, 2007	17.56	17.90	17.11	17.40	23,056,270	+0.16(+0.90%)
Jul 26, 2007	17.03	17.26	16.84	17.24	35,427,556	-0.27(-1.56%)
Jul 25, 2007	17.80	17.84	17.43	17.52	20,239,710	-0.25(-1.40%)
Jul 24, 2007	17.98	18.05	17.66	17.77	13,490,591	-0.28(-1.55%)
Jul 23, 2007	18.08	18.13	18.00	18.05	11,341,680	-0.17(-0.96%)
Jul 20, 2007	18.43	18.46	18.15	18.22	11,423,656	-0.29(-1.58%)
Jul 19, 2007	18.55	18.67	18.51	18.51	11,363,314	+0.01(+0.07%)
Jul 18, 2007	18.57	18.61	18.28	18.50	17,406,768	-0.21(-1.13%)
Jul 17, 2007	18.66	18.81	18.61	18.71	10,971,103	+0.14(+0.74%)
Jul 16, 2007	18.66	18.74	18.52	18.58	10,026,767	-0.04(-0.20%)
Jul 13, 2007	18.84	18.86	18.56	18.61	13,489,305	-0.02(-0.13%)
Jul 12, 2007	18.46	18.67	18.36	18.64	23,766,218	+0.68(+3.78%)
Jul 11, 2007	17.92	18.00	17.87	17.96	15,723,472	+0.05(+0.28%)
Jul 10, 2007	18.00	18.13	17.90	17.91	9,885,438	-0.16(-0.86%)
Jul 09, 2007	17.96	18.14	17.94	18.07	7,133,497	+0.07(+0.38%)
Jul 06, 2007	17.92	18.07	17.90	18.00	8,411,111	+0.15(+0.84%)
Jul 05, 2007	17.97	18.02	17.74	17.85	12,135,494	-0.28(-1.54%)
Jul 03, 2007	18.09	18.19	18.08	18.13	7,632,994	+0.36(+2.03%)
Jul 02, 2007	17.55	17.80	17.54	17.77	11,183,518	+0.27(+1.57%)
Jun 29, 2007	17.62	17.59	17.39	17.49	13,813,391	+0.09(+0.54%)
Jun 28, 2007	17.41	17.54	17.38	17.40	17,505,840	+0.19(+1.08%)
Jun 27, 2007	17.06	17.25	17.02	17.21	9,983,641	+0.10(+0.58%)
Jun 26, 2007	17.31	17.32	17.08	17.11	10,440,843	-0.06(-0.33%)
Jun 25, 2007	17.19	17.38	17.09	17.17	15,402,292	-0.11(-0.61%)
Jun 22, 2007	17.46	17.49	17.19	17.28	11,969,153	-0.15(-0.86%)
Jun 21, 2007	17.29	17.46	17.16	17.42	20,929,576	-0.18(-1.03%)
Jun 20, 2007	18.13	18.17	17.54	17.61	28,788,014	-0.20(-1.12%)
Jun 19, 2007	17.81	17.84	17.60	17.80	12,493,773	-0.02(-0.14%)
Jun 18, 2007	18.10	18.10	17.79	17.83	8,305,882	-0.22(-1.24%)
Jun 15, 2007	18.01	18.12	17.92	18.05	12,652,213	+0.27(+1.50%)
Jun 14, 2007	17.53	17.83	17.53	17.79	11,934,091	+0.30(+1.74%)
Jun 13, 2007	17.28	17.52	17.25	17.48	12,962,986	+0.37(+2.15%)
Jun 12, 2007	17.26	17.36	17.11	17.11	15,352,761	-0.50(-2.86%)
Jun 11, 2007	17.42	17.70	17.47	17.62	11,910,942	+0.16(+0.93%)
Jun 08, 2007	17.28	17.54	17.28	17.46	17,134,350	+0.24(+1.37%)
Jun 07, 2007	17.57	17.67	17.14	17.22	19,562,666	-0.34(-1.95%)
Jun 06, 2007	17.63	17.75	17.49	17.56	9,448,505	-0.07(-0.39%)
Jun 05, 2007	17.82	17.80	17.44	17.63	13,818,658	-0.11(-0.60%)
Jun 04, 2007	17.63	17.77	17.61	17.74	15,733,724	+0.19(+1.10%)
Jun 01, 2007	17.04	17.55	17.12	17.54	22,082,440	+0.50(+2.96%)
May 31, 2007	17.11	17.16	16.94	17.04	28,012,526	+0.14(+0.81%)
May 30, 2007	16.58	16.94	16.62	16.90	18,090,972	+0.43(+2.61%)
May 29, 2007	16.62	16.66	16.44	16.47	9,088,199	-0.12(-0.75%)
May 25, 2007	16.61	16.64	16.52	16.60	12,432,309	+0.26(+1.56%)
May 24, 2007	16.49	16.55	16.25	16.34	16,726,780	-0.08(-0.49%)
May 23, 2007	16.48	16.60	16.41	16.42	10,516,547	-0.02(-0.15%)
May 22, 2007	16.64	16.63	16.42	16.45	16,507,717	-0.34(-2.00%)
May 21, 2007	16.89	16.90	16.75	16.78	20,625,042	-0.04(-0.26%)
May 18, 2007	16.71	16.86	16.67	16.83	18,865,318	+0.29(+1.77%)
May 17, 2007	16.54	16.62	16.45	16.54	10,706,142	-0.06(-0.34%)
May 16, 2007	16.67	16.68	16.49	16.59	12,246,422	+0.22(+1.33%)
May 15, 2007	16.22	16.44	16.19	16.37	25,639,158	+0.22(+1.35%)
May 14, 2007	16.13	16.32	16.09	16.16	30,335,582	+0.55(+3.55%)
May 11, 2007	15.40	15.60	15.40	15.60	12,978,252	+0.39(+2.54%)
May 10, 2007	15.51	15.58	15.20	15.22	16,636,510	-0.42(-2.71%)
May 09, 2007	15.43	15.64	15.43	15.64	15,413,662	+0.18(+1.17%)
May 08, 2007	15.50	15.51	15.40	15.46	23,132,596	-0.14(-0.88%)
May 07, 2007	15.70	15.76	15.59	15.60	18,458,062	-0.21(-1.30%)
May 04, 2007	15.76	15.86	15.71	15.80	12,423,474	-0.16(-0.97%)
May 03, 2007	15.93	16.06	15.84	15.96	15,208,295	-0.04(-0.27%)
May 02, 2007	16.00	16.11	15.98	16.00	15,240,134	+0.24(+1.50%)
May 01, 2007	15.73	15.79	15.61	15.76	9,777,607	+0.05(+0.32%)
Apr 30, 2007	15.81	15.93	15.71	15.71	15,497,349	-0.22(-1.37%)
Apr 27, 2007	15.90	15.96	15.81	15.93	12,179,419	-0.05(-0.31%)
Apr 26, 2007	15.91	16.02	15.84	15.98	15,844,995	+0.21(+1.30%)
Apr 25, 2007	15.71	15.82	15.66	15.78	12,702,128	+0.16(+1.04%)
Apr 24, 2007	15.65	15.66	15.50	15.61	16,027,299	+0.12(+0.80%)
Apr 23, 2007	15.48	15.56	15.46	15.49	12,114,717	-0.10(-0.64%)
Apr 20, 2007	15.56	15.70	15.43	15.59	28,927,286	+0.25(+1.62%)
Apr 19, 2007	15.37	15.46	15.31	15.34	37,714,760	+0.49(+3.27%)
Apr 18, 2007	14.81	14.94	14.69	14.85	21,188,792	-0.03(-0.21%)
Apr 17, 2007	14.97	14.98	14.84	14.89	14,716,393	-0.07(-0.46%)
Apr 16, 2007	14.93	15.05	14.92	14.95	18,979,300	+0.15(+1.01%)
Apr 13, 2007	14.75	14.86	14.64	14.80	13,039,018	+0.19(+1.32%)
Apr 12, 2007	14.55	14.65	14.46	14.61	26,088,774	+0.06(+0.43%)
Apr 11, 2007	14.80	14.82	14.52	14.55	17,975,412	-0.22(-1.52%)
Apr 10, 2007	14.70	14.83	14.67	14.77	17,234,170	+0.12(+0.85%)
Apr 09, 2007	14.75	14.76	14.52	14.65	12,744,222	+0.00(+0.00%)
Apr 05, 2007	14.65	14.74	14.60	14.65	14,657,727	+0.12(+0.86%)
Apr 04, 2007	14.55	14.56	14.41	14.52	18,574,488	+0.24(+1.66%)
Apr 03, 2007	14.21	14.36	14.15	14.29	17,215,474	+0.16(+1.15%)
Apr 02, 2007	14.16	14.18	14.03	14.13	20,266,872	-0.14(-0.96%)
Mar 30, 2007	14.21	14.33	14.19	14.26	12,812,902	+0.01(+0.09%)
Mar 29, 2007	14.26	14.32	14.14	14.25	14,850,446	+0.30(+2.14%)
Mar 28, 2007	14.03	14.06	13.89	13.95	16,312,881	-0.19(-1.36%)
Mar 27, 2007	14.18	14.21	14.05	14.15	12,475,559	-0.09(-0.61%)
Mar 26, 2007	14.29	14.29	14.08	14.23	17,248,094	-0.06(-0.44%)
Mar 23, 2007	14.31	14.37	14.21	14.29	17,865,142	+0.01(+0.04%)
Mar 22, 2007	14.43	14.45	14.25	14.29	20,650,214	+0.06(+0.44%)
Mar 21, 2007	13.95	14.25	13.82	14.23	15,983,950	+0.45(+3.25%)
Mar 20, 2007	13.63	13.82	13.57	13.78	16,573,680	-0.01(-0.09%)
Mar 19, 2007	13.82	13.83	13.72	13.79	13,646,399	+0.19(+1.42%)
Mar 16, 2007	13.64	13.70	13.55	13.60	14,416,262	+0.12(+0.88%)
Mar 15, 2007	13.29	13.52	13.26	13.48	14,247,538	+0.21(+1.55%)
Mar 14, 2007	13.19	13.30	13.03	13.27	15,013,179	+0.02(+0.14%)
Mar 13, 2007	13.46	13.51	13.21	13.26	14,723,260	-0.21(-1.53%)
Mar 12, 2007	13.45	13.54	13.42	13.46	12,205,817	-0.02(-0.14%)
Mar 09, 2007	13.57	13.62	13.45	13.48	15,131,170	-0.05(-0.37%)
Mar 08, 2007	13.47	13.65	13.46	13.53	13,686,250	+0.14(+1.07%)
Mar 07, 2007	13.34	13.50	13.31	13.39	9,686,205	+0.04(+0.28%)
Mar 06, 2007	13.35	13.39	13.23	13.35	20,453,530	+0.27(+2.05%)
Mar 05, 2007	12.94	13.26	12.93	13.08	21,744,830	-0.07(-0.57%)
Mar 02, 2007	13.21	13.29	13.13	13.16	26,483,082	-0.24(-1.81%)
Mar 01, 2007	13.21	13.44	13.09	13.40	28,862,272	-0.19(-1.37%)
Feb 28, 2007	13.56	13.65	13.42	13.59	21,398,384	-0.02(-0.18%)
Feb 27, 2007	13.92	14.01	13.38	13.61	27,696,128	-0.72(-5.04%)
Feb 26, 2007	14.23	14.33	14.16	14.33	15,761,841	+0.12(+0.83%)
Feb 23, 2007	14.18	14.29	14.16	14.21	23,619,434	+0.00(+0.00%)
Feb 22, 2007	14.21	14.23	14.13	14.21	16,552,148	-0.02(-0.17%)
Feb 21, 2007	14.19	14.30	14.15	14.24	15,729,096	-0.07(-0.48%)
Feb 20, 2007	14.33	14.36	14.23	14.31	15,448,853	-0.09(-0.65%)
Feb 16, 2007	14.28	14.44	14.26	14.40	19,638,352	+0.12(+0.87%)
Feb 15, 2007	14.26	14.34	14.21	14.28	15,235,618	-0.01(-0.09%)
Feb 14, 2007	14.00	14.31	14.00	14.29	31,399,200	+0.45(+3.24%)
Feb 13, 2007	13.65	13.89	13.65	13.84	20,600,220	+0.29(+2.11%)
Feb 12, 2007	13.57	13.59	13.49	13.55	15,554,161	+0.02(+0.18%)
Feb 09, 2007	13.66	13.68	13.45	13.53	23,192,964	-0.21(-1.50%)
Feb 08, 2007	13.63	13.76	13.58	13.73	14,757,888	+0.00(+0.00%)
Feb 07, 2007	13.75	13.78	13.66	13.73	24,964,888	-0.01(-0.09%)
Feb 06, 2007	13.82	13.84	13.65	13.75	13,579,070	-0.01(-0.09%)
Feb 05, 2007	13.78	13.83	13.70	13.76	11,387,907	+0.02(+0.18%)
Feb 02, 2007	13.61	13.77	13.60	13.73	16,406,242	-0.03(-0.23%)

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.