Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	21.67	22.97	21.63	22.51	4,229,414	+0.57(+2.58%)
Jan 30, 2008	22.02	22.53	21.89	21.94	4,036,925	-0.18(-0.82%)
Jan 29, 2008	22.29	22.31	21.83	22.12	4,739,796	+0.07(+0.31%)
Jan 28, 2008	22.23	22.37	21.88	22.06	7,733,133	+0.15(+0.67%)
Jan 25, 2008	21.25	22.81	21.25	21.91	7,418,427	+1.55(+7.63%)
Jan 24, 2008	20.53	21.09	20.36	20.36	3,682,948	-0.24(-1.17%)
Jan 23, 2008	19.27	20.70	19.18	20.60	5,591,205	+0.74(+3.72%)
Jan 22, 2008	19.42	20.08	19.42	19.86	6,632,634	-0.53(-2.61%)
Jan 21, 2008	20.38	20.62	19.97	20.39	0	+0.00(+0.00%)
Jan 18, 2008	20.38	20.62	19.97	20.39	6,447,263	+0.18(+0.91%)
Jan 17, 2008	20.91	21.09	20.17	20.21	4,391,675	-0.71(-3.40%)
Jan 16, 2008	21.15	21.45	20.84	20.92	3,103,525	-0.40(-1.85%)
Jan 15, 2008	21.70	21.98	21.26	21.31	3,752,254	-0.61(-2.80%)
Jan 14, 2008	21.18	21.97	21.18	21.93	2,509,416	+0.76(+3.57%)
Jan 11, 2008	21.29	21.58	21.06	21.17	4,100,915	-0.30(-1.38%)
Jan 10, 2008	20.69	21.60	20.44	21.47	6,630,855	+1.35(+6.69%)
Jan 09, 2008	19.86	20.15	19.60	20.12	4,102,089	+0.35(+1.79%)
Jan 08, 2008	19.96	20.29	19.75	19.77	3,493,368	-0.28(-1.38%)
Jan 07, 2008	20.30	20.30	19.67	20.04	3,308,089	-0.01(-0.03%)
Jan 04, 2008	20.20	20.30	19.82	20.05	2,941,176	-0.28(-1.39%)
Jan 03, 2008	20.86	20.87	20.20	20.33	3,249,089	-0.32(-1.53%)
Jan 02, 2008	20.74	20.89	20.53	20.65	3,496,037	-0.16(-0.79%)
Jan 01, 2008	20.90	20.98	20.74	20.81	0	+0.00(+0.00%)
Dec 31, 2007	20.90	20.98	20.74	20.81	2,036,931	-0.09(-0.44%)
Dec 28, 2007	21.31	21.31	20.89	20.90	1,505,773	-0.12(-0.58%)
Dec 27, 2007	21.28	21.36	20.96	21.03	2,002,104	-0.31(-1.45%)
Dec 26, 2007	21.20	21.40	21.11	21.34	2,876,943	-0.12(-0.56%)
Dec 24, 2007	21.60	21.60	21.37	21.46	645,799	-0.04(-0.17%)
Dec 21, 2007	21.28	21.63	21.10	21.49	4,181,169	+0.42(+2.00%)
Dec 20, 2007	21.16	21.19	20.73	21.07	1,656,980	+0.06(+0.29%)
Dec 19, 2007	21.22	21.22	20.94	21.01	2,470,805	-0.06(-0.28%)
Dec 18, 2007	21.12	21.20	20.80	21.07	2,180,124	+0.06(+0.28%)
Dec 17, 2007	21.26	21.43	20.98	21.01	2,684,354	-0.36(-1.71%)
Dec 14, 2007	21.65	21.72	21.26	21.37	1,786,133	-0.46(-2.12%)
Dec 13, 2007	21.76	21.97	21.55	21.84	2,217,353	-0.07(-0.31%)
Dec 12, 2007	22.56	22.76	21.61	21.91	6,086,517	-0.15(-0.69%)
Dec 11, 2007	22.46	22.67	22.05	22.06	5,887,677	-0.48(-2.12%)
Dec 10, 2007	22.26	22.70	22.09	22.54	6,595,047	+0.29(+1.32%)
Dec 07, 2007	22.16	22.43	22.02	22.24	4,790,125	-0.04(-0.17%)
Dec 06, 2007	21.82	22.29	21.82	22.28	5,407,848	+0.37(+1.68%)
Dec 05, 2007	21.63	22.44	21.63	21.91	6,271,280	+0.51(+2.40%)
Dec 04, 2007	21.50	21.67	21.38	21.40	1,898,253	-0.26(-1.21%)
Dec 03, 2007	22.12	22.12	21.54	21.66	2,507,790	-0.21(-0.98%)
Nov 30, 2007	21.80	22.11	21.46	21.88	5,867,652	+0.25(+1.15%)
Nov 29, 2007	21.48	21.85	21.34	21.63	2,147,176	-0.04(-0.20%)
Nov 28, 2007	20.28	21.67	20.28	21.67	4,643,357	+1.40(+6.93%)
Nov 27, 2007	20.18	20.31	20.04	20.27	4,907,543	+0.15(+0.75%)
Nov 26, 2007	20.54	20.68	20.11	20.12	3,393,374	-0.46(-2.25%)
Nov 23, 2007	20.49	20.68	20.46	20.58	1,150,727	+0.19(+0.94%)
Nov 21, 2007	20.40	20.64	20.24	20.39	3,916,284	-0.45(-2.16%)
Nov 20, 2007	20.49	21.00	20.45	20.84	3,653,574	+0.34(+1.68%)
Nov 19, 2007	20.78	20.90	20.46	20.50	3,013,766	-0.42(-2.02%)
Nov 16, 2007	21.29	21.33	20.78	20.92	3,021,016	-0.36(-1.68%)
Nov 15, 2007	21.71	21.73	21.05	21.28	2,043,266	-0.41(-1.87%)
Nov 14, 2007	21.95	22.09	21.67	21.68	1,746,213	-0.21(-0.95%)
Nov 13, 2007	21.33	21.90	21.29	21.89	2,587,471	+0.74(+3.48%)
Nov 12, 2007	21.89	22.17	21.15	21.15	3,455,497	-0.82(-3.72%)
Nov 09, 2007	22.28	22.39	21.97	21.97	2,959,668	-0.41(-1.83%)
Nov 08, 2007	22.24	22.48	21.97	22.38	3,426,675	+0.18(+0.83%)
Nov 07, 2007	22.58	22.64	22.20	22.20	2,556,944	-0.66(-2.88%)
Nov 06, 2007	22.58	22.85	22.38	22.85	2,644,361	+0.51(+2.27%)
Nov 05, 2007	22.38	22.44	22.09	22.35	2,060,291	-0.13(-0.59%)
Nov 02, 2007	22.26	22.60	22.17	22.48	2,733,356	+0.26(+1.15%)
Nov 01, 2007	22.50	22.63	22.17	22.22	2,015,380	-0.46(-2.04%)
Oct 31, 2007	22.57	22.78	22.38	22.69	2,059,703	+0.15(+0.67%)
Oct 30, 2007	22.75	22.84	22.49	22.54	2,050,311	-0.21(-0.94%)
Oct 29, 2007	22.82	22.89	22.58	22.75	1,784,078	+0.12(+0.53%)
Oct 26, 2007	22.38	22.72	22.29	22.63	2,987,847	+0.81(+3.72%)
Oct 25, 2007	21.79	22.05	21.64	21.82	1,338,205	-0.04(-0.19%)
Oct 24, 2007	21.70	21.95	21.49	21.86	2,325,349	+0.07(+0.34%)
Oct 23, 2007	22.03	22.19	21.50	21.79	1,690,149	-0.15(-0.70%)
Oct 22, 2007	21.93	22.05	21.58	21.94	1,450,921	-0.16(-0.74%)
Oct 19, 2007	22.35	22.63	22.10	22.10	1,792,004	-0.34(-1.52%)
Oct 18, 2007	22.22	22.71	22.09	22.44	1,717,447	+0.14(+0.61%)
Oct 17, 2007	22.74	22.79	22.17	22.31	1,546,025	-0.12(-0.53%)
Oct 16, 2007	22.86	22.91	22.25	22.43	1,588,000	-0.51(-2.24%)
Oct 15, 2007	23.17	23.40	22.77	22.94	1,371,433	-0.23(-1.00%)
Oct 12, 2007	22.90	23.25	22.85	23.17	1,409,827	+0.33(+1.43%)
Oct 11, 2007	23.13	23.22	22.72	22.85	1,564,811	-0.06(-0.27%)
Oct 10, 2007	23.27	23.35	22.82	22.91	1,071,093	-0.48(-2.05%)
Oct 09, 2007	23.25	23.39	23.18	23.39	1,012,680	+0.22(+0.96%)
Oct 08, 2007	23.36	23.42	23.05	23.17	864,153	-0.18(-0.79%)
Oct 05, 2007	23.39	23.50	23.22	23.35	1,197,017	+0.13(+0.56%)
Oct 04, 2007	23.02	23.31	22.80	23.22	1,187,624	+0.20(+0.86%)
Oct 03, 2007	22.92	23.16	22.69	23.02	1,608,253	+0.02(+0.07%)
Oct 02, 2007	23.28	23.35	22.95	23.01	1,615,298	-0.24(-1.01%)
Oct 01, 2007	22.64	23.29	22.64	23.24	1,788,775	+0.51(+2.23%)
Sep 28, 2007	23.04	23.16	22.59	22.73	1,583,597	-0.47(-2.03%)
Sep 27, 2007	23.06	23.34	23.01	23.20	1,360,220	+0.29(+1.28%)
Sep 26, 2007	22.74	23.43	22.72	22.91	1,965,533	+0.35(+1.56%)
Sep 25, 2007	22.55	22.59	22.34	22.56	875,308	-0.08(-0.35%)
Sep 24, 2007	23.01	23.21	22.57	22.64	1,350,827	-0.40(-1.72%)
Sep 21, 2007	22.61	23.10	22.61	23.03	1,818,715	+0.29(+1.26%)
Sep 20, 2007	22.88	22.96	22.66	22.75	1,140,366	-0.13(-0.57%)
Sep 19, 2007	22.89	23.25	22.73	22.88	1,687,213	+0.22(+0.99%)
Sep 18, 2007	22.03	22.65	21.94	22.65	1,742,690	+0.77(+3.52%)
Sep 17, 2007	21.85	22.19	21.83	21.88	985,675	-0.01(-0.03%)
Sep 14, 2007	21.61	21.94	21.53	21.89	1,179,992	+0.13(+0.60%)
Sep 13, 2007	21.82	21.93	21.66	21.76	884,407	-0.15(-0.68%)
Sep 12, 2007	22.26	22.25	21.86	21.91	1,841,904	-0.35(-1.56%)
Sep 11, 2007	21.90	22.30	21.90	22.26	2,032,405	+0.41(+1.86%)
Sep 10, 2007	21.93	22.03	21.68	21.85	1,847,774	+0.06(+0.28%)
Sep 07, 2007	22.11	22.21	21.72	21.79	1,867,734	-0.63(-2.83%)
Sep 06, 2007	22.56	22.67	22.27	22.42	1,274,509	-0.20(-0.87%)
Sep 05, 2007	22.61	22.77	22.45	22.62	1,317,071	-0.22(-0.97%)
Sep 04, 2007	22.75	23.02	22.53	22.84	1,638,781	+0.10(+0.43%)
Aug 31, 2007	22.74	22.92	22.65	22.74	1,357,285	+0.14(+0.63%)
Aug 30, 2007	22.67	22.67	22.34	22.60	1,595,045	-0.07(-0.32%)
Aug 29, 2007	22.23	22.69	22.20	22.67	2,042,092	+0.48(+2.16%)
Aug 28, 2007	22.50	22.56	22.16	22.19	1,922,918	-0.48(-2.12%)
Aug 27, 2007	23.06	23.14	22.67	22.67	1,943,025	-0.54(-2.33%)
Aug 24, 2007	23.17	23.21	22.92	23.21	1,578,900	+0.03(+0.12%)
Aug 23, 2007	23.30	23.56	23.05	23.19	1,760,596	-0.12(-0.50%)
Aug 22, 2007	22.97	23.37	22.90	23.30	1,763,825	+0.51(+2.26%)
Aug 21, 2007	22.38	22.97	22.36	22.79	2,676,411	+0.39(+1.72%)
Aug 20, 2007	21.85	22.48	21.70	22.40	2,431,900	+0.55(+2.53%)
Aug 17, 2007	22.47	22.73	21.55	21.85	4,492,778	+0.00(+0.02%)
Aug 16, 2007	21.39	21.93	20.97	21.85	7,055,007	+0.22(+1.01%)
Aug 15, 2007	22.05	22.48	21.60	21.63	2,186,482	-0.54(-2.44%)
Aug 14, 2007	22.70	22.89	22.17	22.17	2,254,608	-0.61(-2.69%)
Aug 13, 2007	23.08	23.52	22.74	22.78	2,530,233	-0.28(-1.21%)
Aug 10, 2007	22.08	23.27	21.93	23.06	4,290,242	+0.79(+3.56%)
Aug 09, 2007	21.94	22.66	21.85	22.27	6,044,968	-0.11(-0.49%)
Aug 08, 2007	23.34	23.40	22.07	22.38	4,538,276	-0.81(-3.48%)
Aug 07, 2007	23.50	23.63	22.77	23.19	3,581,953	-0.51(-2.17%)
Aug 06, 2007	23.44	23.70	23.09	23.70	3,095,866	+0.30(+1.27%)
Aug 03, 2007	23.53	23.65	23.25	23.40	5,211,635	+0.15(+0.66%)
Aug 02, 2007	23.30	23.56	23.16	23.25	4,911,353	+0.03(+0.13%)
Aug 01, 2007	23.40	23.46	22.88	23.22	4,457,889	-0.22(-0.96%)
Jul 31, 2007	24.22	24.22	23.45	23.45	4,335,505	+0.19(+0.82%)
Jul 30, 2007	22.54	23.37	22.35	23.25	4,284,469	+0.75(+3.33%)
Jul 27, 2007	22.79	23.16	21.85	22.51	6,662,457	-0.41(-1.80%)
Jul 26, 2007	23.29	23.39	22.76	22.92	4,412,639	-0.79(-3.33%)
Jul 25, 2007	24.08	24.13	23.37	23.71	3,565,621	-0.14(-0.59%)
Jul 24, 2007	24.26	24.26	23.77	23.85	3,685,939	-0.42(-1.73%)
Jul 23, 2007	24.35	24.68	24.12	24.27	4,038,707	+0.74(+3.16%)
Jul 20, 2007	23.92	23.94	23.39	23.52	3,787,424	-0.42(-1.75%)
Jul 19, 2007	23.52	24.01	23.52	23.94	3,438,710	+0.50(+2.15%)
Jul 18, 2007	23.45	23.50	23.21	23.44	2,427,157	-0.07(-0.32%)
Jul 17, 2007	23.33	24.00	23.31	23.51	4,072,322	+0.42(+1.81%)
Jul 16, 2007	23.18	23.47	23.05	23.09	1,575,085	-0.11(-0.47%)
Jul 13, 2007	23.11	23.23	22.98	23.20	1,437,683	+0.09(+0.40%)
Jul 12, 2007	22.84	23.14	22.71	23.11	1,612,950	+0.41(+1.79%)
Jul 11, 2007	22.57	22.86	22.56	22.71	1,491,135	+0.14(+0.62%)
Jul 10, 2007	23.01	23.04	22.57	22.57	2,200,892	-0.63(-2.73%)
Jul 09, 2007	23.27	23.28	22.97	23.20	1,552,483	+0.05(+0.24%)
Jul 06, 2007	23.07	23.17	22.78	23.15	1,727,133	+0.06(+0.25%)
Jul 05, 2007	22.86	23.18	22.82	23.09	2,166,549	+0.32(+1.42%)
Jul 03, 2007	22.78	23.00	22.73	22.76	1,407,479	-0.02(-0.08%)
Jul 02, 2007	22.11	22.82	22.10	22.78	2,805,529	+0.87(+3.95%)
Jun 29, 2007	22.07	22.38	21.79	21.92	2,351,400	-0.10(-0.43%)
Jun 28, 2007	21.92	22.23	21.83	22.01	1,990,595	+0.09(+0.42%)
Jun 27, 2007	22.03	21.99	21.69	21.92	1,953,152	-0.11(-0.49%)
Jun 26, 2007	22.53	22.76	22.02	22.03	3,605,729	-0.02(-0.11%)
Jun 25, 2007	22.12	22.34	21.95	22.05	2,446,870	-0.07(-0.32%)
Jun 22, 2007	22.39	22.59	22.12	22.12	3,286,074	-0.38(-1.71%)
Jun 21, 2007	22.25	22.54	22.04	22.51	2,313,314	+0.27(+1.21%)
Jun 20, 2007	22.35	22.65	22.23	22.24	2,914,758	-0.11(-0.49%)
Jun 19, 2007	22.20	22.35	22.10	22.35	2,033,286	+0.10(+0.43%)
Jun 18, 2007	22.11	22.29	22.05	22.25	2,634,436	+0.23(+1.04%)
Jun 15, 2007	22.07	22.23	21.99	22.02	2,858,107	+0.01(+0.03%)
Jun 14, 2007	21.96	22.21	21.93	22.02	2,170,071	+0.05(+0.25%)
Jun 13, 2007	21.67	21.97	21.51	21.96	1,607,373	+0.32(+1.48%)
Jun 12, 2007	21.63	21.91	21.62	21.64	3,207,995	-0.04(-0.20%)
Jun 11, 2007	21.77	21.83	21.53	21.69	1,452,095	-0.08(-0.36%)
Jun 08, 2007	21.57	21.77	21.47	21.77	2,006,281	+0.20(+0.92%)
Jun 07, 2007	21.97	22.09	21.57	21.57	2,159,087	-0.54(-2.45%)
Jun 06, 2007	22.40	22.40	22.07	22.11	1,764,412	-0.30(-1.35%)
Jun 05, 2007	22.57	22.57	22.38	22.41	1,573,617	-0.16(-0.69%)
Jun 04, 2007	22.58	22.66	22.51	22.57	1,081,366	-0.03(-0.14%)
Jun 01, 2007	22.72	22.84	22.54	22.60	2,323,881	+0.06(+0.27%)
May 31, 2007	22.91	22.97	22.51	22.54	2,995,772	-0.27(-1.19%)
May 30, 2007	22.50	22.83	22.37	22.81	2,250,792	+0.16(+0.69%)
May 29, 2007	22.64	22.83	22.53	22.66	1,699,260	+0.14(+0.62%)
May 25, 2007	22.24	22.52	22.20	22.52	1,233,415	+0.37(+1.66%)
May 24, 2007	22.57	22.68	22.14	22.15	1,481,742	-0.41(-1.80%)
May 23, 2007	22.64	22.82	22.55	22.55	1,247,187	-0.03(-0.14%)
May 22, 2007	22.53	22.70	22.53	22.58	1,122,754	-0.06(-0.26%)
May 21, 2007	22.53	22.77	22.48	22.64	1,126,570	+0.05(+0.24%)
May 18, 2007	22.56	22.72	22.48	22.59	1,211,400	+0.07(+0.30%)
May 17, 2007	22.50	22.62	22.42	22.52	1,222,848	-0.05(-0.21%)
May 16, 2007	22.58	22.69	22.26	22.57	1,532,816	-0.02(-0.11%)
May 15, 2007	22.31	22.83	22.28	22.59	2,517,024	+0.34(+1.55%)
May 14, 2007	22.45	22.58	22.19	22.25	1,705,383	-0.20(-0.91%)
May 11, 2007	22.09	22.57	22.04	22.45	1,932,898	+0.43(+1.95%)
May 10, 2007	22.59	22.59	22.00	22.02	2,283,726	-0.57(-2.50%)
May 09, 2007	22.59	22.62	22.33	22.59	1,745,626	-0.00(-0.02%)
May 08, 2007	22.60	22.64	22.35	22.59	2,163,320	-0.03(-0.14%)
May 07, 2007	22.55	22.91	22.56	22.62	1,651,109	+0.07(+0.32%)
May 04, 2007	22.73	22.73	22.48	22.55	2,264,294	-0.18(-0.78%)
May 03, 2007	22.89	22.97	22.69	22.73	2,037,982	-0.16(-0.68%)
May 02, 2007	22.64	22.98	22.40	22.88	2,716,017	+0.23(+1.01%)
May 01, 2007	22.48	22.83	22.13	22.66	3,726,664	-0.41(-1.77%)
Apr 30, 2007	23.65	23.65	23.06	23.06	4,076,846	-0.59(-2.48%)
Apr 27, 2007	22.73	23.77	22.73	23.65	5,001,314	+0.94(+4.14%)
Apr 26, 2007	22.97	23.08	22.69	22.71	3,648,085	-0.38(-1.67%)
Apr 25, 2007	22.37	23.13	22.35	23.09	3,249,676	+0.66(+2.95%)
Apr 24, 2007	22.44	22.57	22.23	22.43	1,390,454	+0.09(+0.38%)
Apr 23, 2007	22.52	22.63	22.28	22.35	1,386,638	-0.18(-0.79%)
Apr 20, 2007	22.46	22.53	22.38	22.53	1,611,189	+0.23(+1.04%)
Apr 19, 2007	22.48	22.48	22.00	22.29	1,171,186	+0.01(+0.05%)
Apr 18, 2007	22.39	22.41	22.23	22.28	917,283	-0.16(-0.71%)
Apr 17, 2007	22.45	22.49	22.38	22.44	1,365,210	+0.00(+0.02%)
Apr 16, 2007	22.14	22.44	22.14	22.44	1,468,239	+0.31(+1.39%)
Apr 13, 2007	22.27	22.28	22.09	22.13	1,246,624	-0.11(-0.47%)
Apr 12, 2007	22.01	22.26	21.98	22.24	1,248,470	+0.23(+1.04%)
Apr 11, 2007	21.97	22.12	21.76	22.01	2,046,201	+0.11(+0.51%)
Apr 10, 2007	21.95	22.06	21.89	21.90	1,210,226	-0.25(-1.11%)
Apr 09, 2007	22.14	22.32	22.11	22.14	1,388,693	+0.08(+0.37%)
Apr 05, 2007	21.98	22.11	21.95	22.06	1,392,215	-0.04(-0.17%)
Apr 04, 2007	21.98	22.14	21.96	22.10	1,623,517	+0.06(+0.29%)
Apr 03, 2007	21.82	22.09	21.66	22.04	1,487,025	+0.28(+1.28%)
Apr 02, 2007	21.65	21.79	21.52	21.76	1,625,278	+0.18(+0.84%)
Mar 30, 2007	21.45	21.62	21.22	21.58	2,468,885	+0.17(+0.80%)
Mar 29, 2007	21.78	21.81	21.25	21.40	3,618,938	-0.20(-0.93%)
Mar 28, 2007	21.63	21.74	21.52	21.61	1,868,322	-0.21(-0.97%)
Mar 27, 2007	21.91	22.01	21.68	21.82	1,679,288	-0.21(-0.96%)
Mar 26, 2007	21.78	22.07	21.61	22.03	2,629,740	+0.19(+0.89%)
Mar 23, 2007	21.65	21.87	21.60	21.83	2,643,536	+0.22(+1.01%)
Mar 22, 2007	21.40	21.66	21.24	21.62	2,930,609	+0.18(+0.86%)
Mar 21, 2007	21.12	21.46	21.01	21.43	1,809,028	+0.29(+1.37%)
Mar 20, 2007	20.94	21.15	20.75	21.14	1,651,990	+0.22(+1.06%)
Mar 19, 2007	20.59	20.95	20.59	20.92	2,199,131	+0.36(+1.74%)
Mar 16, 2007	20.73	20.73	20.53	20.56	2,414,876	-0.12(-0.56%)
Mar 15, 2007	20.41	20.87	20.38	20.68	1,915,286	+0.31(+1.50%)
Mar 14, 2007	20.36	20.46	20.03	20.37	3,488,610	+0.05(+0.25%)
Mar 13, 2007	20.81	20.81	20.31	20.32	3,828,225	-0.49(-2.36%)
Mar 12, 2007	20.70	20.95	20.53	20.81	2,192,086	+0.21(+1.01%)
Mar 09, 2007	20.56	20.81	20.55	20.60	2,495,303	+0.12(+0.60%)
Mar 08, 2007	20.11	20.54	20.07	20.48	2,217,623	+0.45(+2.23%)
Mar 07, 2007	20.03	20.23	19.98	20.04	1,501,995	+0.01(+0.07%)
Mar 06, 2007	19.81	20.14	19.73	20.02	2,092,579	+0.30(+1.50%)
Mar 05, 2007	19.81	20.07	19.73	19.73	1,960,200	-0.22(-1.09%)
Mar 02, 2007	20.10	20.21	19.90	19.94	2,133,086	-0.20(-0.98%)
Mar 01, 2007	19.83	20.16	19.62	20.14	3,493,715	+0.02(+0.08%)
Feb 28, 2007	20.09	20.28	19.89	20.12	1,908,535	+0.06(+0.31%)
Feb 27, 2007	20.47	20.55	19.73	20.06	2,900,082	-0.59(-2.87%)
Feb 26, 2007	20.98	21.06	20.60	20.66	2,764,197	+0.00(+0.02%)
Feb 23, 2007	20.71	20.71	20.58	20.65	1,084,301	-0.02(-0.12%)
Feb 22, 2007	20.81	20.89	20.61	20.68	1,678,994	+0.02(+0.08%)
Feb 21, 2007	20.28	20.69	20.24	20.66	2,285,135	+0.31(+1.51%)
Feb 20, 2007	20.16	20.38	20.03	20.35	1,956,087	+0.07(+0.35%)
Feb 16, 2007	20.20	20.41	20.17	20.28	1,226,664	-0.06(-0.28%)
Feb 15, 2007	20.27	20.45	20.23	20.34	1,098,391	-0.02(-0.08%)
Feb 14, 2007	20.25	20.45	20.25	20.36	1,324,225	+0.12(+0.57%)
Feb 13, 2007	20.03	20.29	20.02	20.24	1,450,865	+0.30(+1.49%)
Feb 12, 2007	19.97	20.08	19.90	19.94	1,381,434	-0.02(-0.10%)
Feb 09, 2007	19.85	20.04	19.85	19.96	1,460,901	+0.11(+0.55%)
Feb 08, 2007	19.92	19.98	19.82	19.85	1,929,669	-0.15(-0.73%)
Feb 07, 2007	19.99	20.13	19.95	20.00	2,367,030	-0.00(-0.02%)
Feb 06, 2007	19.95	20.13	19.94	20.00	2,118,410	+0.09(+0.44%)
Feb 05, 2007	20.00	20.05	19.62	19.92	1,771,750	-0.13(-0.66%)
Feb 02, 2007	20.17	20.17	19.96	20.05	1,506,398	-0.19(-0.94%)

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.