Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	31.66	32.20	31.17	31.95	10,579,321	-0.23(-0.72%)
Jan 30, 2008	32.40	32.80	32.05	32.19	7,094,983	-0.39(-1.20%)
Jan 29, 2008	32.70	32.81	32.27	32.58	4,729,664	+0.10(+0.30%)
Jan 28, 2008	32.53	32.66	31.88	32.48	5,220,978	+0.06(+0.18%)
Jan 25, 2008	32.44	33.00	32.23	32.42	7,261,885	+0.18(+0.57%)
Jan 24, 2008	31.97	32.52	31.64	32.24	8,469,966	+0.44(+1.39%)
Jan 23, 2008	30.72	31.90	29.62	31.80	12,218,109	+0.21(+0.66%)
Jan 22, 2008	28.32	31.95	28.23	31.59	14,622,296	+0.64(+2.05%)
Jan 21, 2008	30.31	31.51	30.16	30.95	0	+0.00(+0.00%)
Jan 18, 2008	30.31	31.51	30.16	30.95	10,191,766	+0.82(+2.74%)
Jan 17, 2008	30.96	31.46	30.06	30.13	10,100,684	-0.76(-2.45%)
Jan 16, 2008	31.24	31.56	30.79	30.88	9,552,078	-0.54(-1.72%)
Jan 15, 2008	32.12	32.36	31.35	31.42	8,738,236	-1.03(-3.18%)
Jan 14, 2008	32.66	32.87	32.36	32.46	7,652,296	+0.12(+0.37%)
Jan 11, 2008	32.95	33.16	32.14	32.34	8,327,271	-0.98(-2.93%)
Jan 10, 2008	33.10	33.60	32.66	33.31	8,102,645	-0.09(-0.28%)
Jan 09, 2008	33.48	33.98	32.58	33.41	8,266,572	-0.08(-0.23%)
Jan 08, 2008	34.04	34.22	33.42	33.48	7,164,844	-0.34(-1.00%)
Jan 07, 2008	34.02	34.24	33.37	33.82	7,786,980	-0.06(-0.19%)
Jan 04, 2008	34.90	34.90	33.82	33.88	5,347,845	-1.25(-3.55%)
Jan 03, 2008	34.87	35.63	34.83	35.13	4,604,798	+0.42(+1.20%)
Jan 02, 2008	35.65	35.86	34.56	34.71	4,807,427	-0.94(-2.63%)
Jan 01, 2008	35.84	36.17	35.58	35.65	0	+0.00(+0.00%)
Dec 31, 2007	35.84	36.17	35.58	35.65	2,883,281	-0.23(-0.65%)
Dec 28, 2007	35.94	36.41	35.59	35.89	3,016,762	+0.07(+0.19%)
Dec 27, 2007	36.67	36.82	35.78	35.82	3,734,065	-0.61(-1.68%)
Dec 26, 2007	35.69	36.53	35.69	36.43	5,445,979	+0.28(+0.77%)
Dec 24, 2007	35.38	36.17	35.20	36.15	2,057,014	+1.02(+2.90%)
Dec 21, 2007	35.31	35.78	35.05	35.13	8,286,986	+0.27(+0.78%)
Dec 20, 2007	34.92	35.11	34.31	34.86	4,614,652	+0.13(+0.36%)
Dec 19, 2007	34.79	35.13	34.44	34.73	4,636,076	-0.12(-0.34%)
Dec 18, 2007	34.60	35.02	34.09	34.85	4,968,815	+0.57(+1.67%)
Dec 17, 2007	35.24	35.37	34.22	34.28	5,332,849	-1.09(-3.08%)
Dec 14, 2007	35.92	35.95	35.36	35.37	5,067,335	-0.47(-1.32%)
Dec 13, 2007	35.19	35.90	34.83	35.84	5,437,498	+0.48(+1.35%)
Dec 12, 2007	36.26	36.47	34.93	35.36	7,945,570	-0.03(-0.09%)
Dec 11, 2007	36.66	36.81	35.36	35.39	5,644,386	-1.28(-3.50%)
Dec 10, 2007	35.87	37.04	35.87	36.68	5,064,722	-0.02(-0.05%)
Dec 07, 2007	36.65	36.96	36.33	36.70	3,484,836	+0.19(+0.52%)
Dec 06, 2007	36.26	36.55	36.16	36.51	4,381,591	+0.24(+0.66%)
Dec 05, 2007	36.86	37.00	35.95	36.27	5,387,466	-0.18(-0.50%)
Dec 04, 2007	35.85	37.16	35.60	36.45	6,189,467	+0.31(+0.87%)
Dec 03, 2007	36.18	36.58	35.69	36.14	5,351,532	+0.26(+0.72%)
Nov 30, 2007	36.04	36.55	35.71	35.88	5,963,275	+0.33(+0.94%)
Nov 29, 2007	35.72	35.90	35.19	35.55	4,024,317	+0.00(+0.00%)
Nov 28, 2007	34.43	35.76	34.17	35.55	6,939,081	+1.45(+4.24%)
Nov 27, 2007	33.92	34.31	33.59	34.10	5,793,143	+0.29(+0.86%)
Nov 26, 2007	34.41	34.83	33.73	33.81	4,743,190	-0.60(-1.74%)
Nov 23, 2007	33.88	34.51	33.42	34.41	2,336,567	+0.82(+2.44%)
Nov 21, 2007	33.94	34.34	33.52	33.59	6,982,924	-0.70(-2.05%)
Nov 20, 2007	33.82	34.92	33.65	34.29	7,327,629	+0.47(+1.38%)
Nov 19, 2007	34.44	34.48	33.48	33.83	6,711,676	-0.76(-2.20%)
Nov 16, 2007	34.93	35.10	34.04	34.59	6,269,479	-0.04(-0.11%)
Nov 15, 2007	34.90	35.04	34.47	34.63	5,865,496	-0.35(-0.99%)
Nov 14, 2007	35.24	35.68	34.72	34.97	6,213,759	-0.01(-0.04%)
Nov 13, 2007	34.29	35.05	33.91	34.99	6,296,904	+0.89(+2.62%)
Nov 12, 2007	34.34	34.74	34.01	34.09	6,142,467	-0.38(-1.11%)
Nov 09, 2007	34.46	34.85	34.15	34.48	6,473,496	-0.37(-1.07%)
Nov 08, 2007	34.77	34.98	34.16	34.85	7,960,543	+0.25(+0.73%)
Nov 07, 2007	33.98	35.10	33.84	34.60	8,825,480	+0.44(+1.29%)
Nov 06, 2007	32.73	34.45	32.73	34.15	7,695,917	+1.73(+5.34%)
Nov 05, 2007	32.48	33.09	32.13	32.42	5,487,024	-0.19(-0.58%)
Nov 02, 2007	33.03	33.22	32.02	32.61	5,822,485	+0.31(+0.95%)
Nov 01, 2007	32.19	32.90	32.19	32.30	6,205,472	-0.59(-1.78%)
Oct 31, 2007	32.14	32.94	32.05	32.89	4,494,782	+0.87(+2.71%)
Oct 30, 2007	32.08	32.46	31.94	32.02	3,226,140	-0.40(-1.24%)
Oct 29, 2007	32.38	32.53	31.76	32.42	3,824,485	+0.08(+0.25%)
Oct 26, 2007	32.44	32.72	32.12	32.34	3,643,790	+0.21(+0.65%)
Oct 25, 2007	32.20	32.28	31.71	32.13	4,257,710	+0.05(+0.16%)
Oct 24, 2007	32.05	32.44	31.54	32.08	5,112,399	-0.13(-0.41%)
Oct 23, 2007	32.32	32.44	31.90	32.22	3,413,033	+0.14(+0.45%)
Oct 22, 2007	31.12	32.26	31.11	32.07	5,016,409	+0.30(+0.93%)
Oct 19, 2007	33.46	33.61	31.54	31.78	9,172,409	-1.96(-5.80%)
Oct 18, 2007	33.30	33.86	33.15	33.73	3,689,242	+0.42(+1.27%)
Oct 17, 2007	33.55	33.68	33.00	33.31	4,247,043	+0.18(+0.53%)
Oct 16, 2007	33.28	33.46	32.97	33.14	3,699,254	-0.20(-0.60%)
Oct 15, 2007	33.50	33.75	33.11	33.34	4,277,893	-0.07(-0.21%)
Oct 12, 2007	34.03	34.08	33.21	33.41	4,975,884	-0.48(-1.43%)
Oct 11, 2007	34.55	34.80	33.80	33.89	4,773,292	-0.45(-1.30%)
Oct 10, 2007	34.43	34.55	33.95	34.34	3,375,528	-0.11(-0.31%)
Oct 09, 2007	34.20	34.51	33.98	34.44	3,288,883	+0.31(+0.92%)
Oct 08, 2007	34.23	34.39	33.85	34.13	2,921,961	-0.02(-0.06%)
Oct 05, 2007	33.79	34.55	33.79	34.15	4,045,706	+0.57(+1.69%)
Oct 04, 2007	33.36	33.73	33.23	33.58	2,860,775	+0.27(+0.81%)
Oct 03, 2007	33.39	33.49	33.07	33.31	3,746,454	-0.30(-0.90%)
Oct 02, 2007	33.62	34.18	33.44	33.61	3,408,901	-0.32(-0.95%)
Oct 01, 2007	33.65	34.22	33.53	33.93	4,846,203	+0.45(+1.33%)
Sep 28, 2007	33.66	33.74	33.27	33.49	4,990,664	-0.09(-0.28%)
Sep 27, 2007	33.22	33.63	32.72	33.58	8,304,053	+1.13(+3.49%)
Sep 26, 2007	32.31	32.70	32.17	32.45	4,388,663	+0.35(+1.08%)
Sep 25, 2007	31.37	32.22	31.26	32.10	4,381,193	+0.48(+1.53%)
Sep 24, 2007	31.48	32.09	31.47	31.62	3,987,366	+0.03(+0.10%)
Sep 21, 2007	32.00	32.06	31.51	31.59	5,803,238	-0.10(-0.32%)
Sep 20, 2007	32.07	32.22	31.69	31.69	4,060,327	-0.38(-1.20%)
Sep 19, 2007	31.89	32.39	31.77	32.07	5,282,947	+0.49(+1.55%)
Sep 18, 2007	30.31	31.58	30.42	31.58	4,484,335	+1.27(+4.19%)
Sep 17, 2007	30.54	30.66	30.21	30.31	2,828,743	-0.31(-1.01%)
Sep 14, 2007	30.20	30.82	30.10	30.62	3,961,159	+0.35(+1.14%)
Sep 13, 2007	30.40	30.55	30.05	30.27	2,434,067	+0.13(+0.44%)
Sep 12, 2007	30.00	30.38	29.95	30.14	3,074,527	+0.00(+0.00%)
Sep 11, 2007	30.15	30.29	29.92	30.14	3,319,587	+0.16(+0.52%)
Sep 10, 2007	30.01	30.32	29.35	29.98	4,141,855	+0.17(+0.57%)
Sep 07, 2007	30.02	30.34	29.70	29.81	3,984,362	-0.80(-2.61%)
Sep 06, 2007	30.88	30.91	30.37	30.61	4,096,244	-0.12(-0.39%)
Sep 05, 2007	30.81	30.94	30.23	30.73	5,841,538	-0.46(-1.47%)
Sep 04, 2007	31.16	31.39	30.91	31.19	3,854,363	+0.21(+0.69%)
Aug 31, 2007	30.58	31.25	30.52	30.98	4,529,469	+0.80(+2.65%)
Aug 30, 2007	30.03	30.64	30.01	30.18	2,926,887	-0.18(-0.60%)
Aug 29, 2007	29.71	30.40	29.52	30.36	4,585,728	+0.85(+2.88%)
Aug 28, 2007	29.73	29.84	29.39	29.51	6,565,433	-0.34(-1.14%)
Aug 27, 2007	30.14	30.20	29.81	29.85	2,837,287	-0.21(-0.71%)
Aug 24, 2007	29.22	30.11	29.10	30.06	4,099,264	+0.98(+3.35%)
Aug 23, 2007	29.55	29.74	28.86	29.09	4,271,695	-0.46(-1.55%)
Aug 22, 2007	29.37	29.62	28.61	29.55	5,502,237	+0.62(+2.13%)
Aug 21, 2007	29.66	29.76	28.82	28.93	7,449,205	-0.72(-2.44%)
Aug 20, 2007	28.62	29.89	28.62	29.66	5,979,166	+0.52(+1.77%)
Aug 17, 2007	29.08	29.44	28.49	29.14	8,215,850	+0.56(+1.96%)
Aug 16, 2007	28.26	28.85	27.17	28.58	9,608,272	-0.29(-1.00%)
Aug 15, 2007	29.45	29.89	28.80	28.87	5,348,853	-0.70(-2.36%)
Aug 14, 2007	30.23	30.43	29.57	29.57	5,325,545	-0.70(-2.33%)
Aug 13, 2007	30.29	30.79	29.67	30.27	5,106,042	+0.64(+2.17%)
Aug 10, 2007	27.91	29.81	27.84	29.63	7,129,928	+0.80(+2.77%)
Aug 09, 2007	29.62	31.05	28.74	28.83	8,208,540	-1.73(-5.66%)
Aug 08, 2007	30.69	31.21	30.39	30.56	5,580,586	+0.09(+0.31%)
Aug 07, 2007	29.68	30.67	29.57	30.47	7,273,277	+0.20(+0.64%)
Aug 06, 2007	29.82	30.30	29.38	30.27	5,521,308	+0.74(+2.49%)
Aug 03, 2007	29.73	29.98	29.45	29.54	5,347,446	-0.44(-1.47%)
Aug 02, 2007	30.65	30.65	29.72	29.98	5,989,194	-0.15(-0.50%)
Aug 01, 2007	29.57	30.20	29.45	30.13	5,987,430	+0.51(+1.72%)
Jul 31, 2007	30.01	30.98	29.57	29.62	6,251,401	-0.51(-1.69%)
Jul 30, 2007	29.62	30.21	29.54	30.13	6,148,239	+0.45(+1.51%)
Jul 27, 2007	30.52	30.52	29.68	29.68	6,881,511	-0.68(-2.24%)
Jul 26, 2007	30.68	31.39	29.91	30.36	8,345,797	-0.54(-1.75%)
Jul 25, 2007	31.30	31.43	30.49	30.90	4,673,328	-0.04(-0.12%)
Jul 24, 2007	31.36	31.54	30.91	30.94	4,724,324	-0.67(-2.11%)
Jul 23, 2007	31.61	31.92	31.51	31.61	3,524,756	+0.18(+0.58%)
Jul 20, 2007	31.83	31.84	30.98	31.42	6,452,213	-0.48(-1.50%)
Jul 19, 2007	31.72	32.13	31.62	31.90	3,998,824	+0.40(+1.26%)
Jul 18, 2007	31.89	31.90	31.11	31.51	4,575,096	-0.26(-0.83%)
Jul 17, 2007	31.70	31.89	31.56	31.77	4,223,395	+0.17(+0.54%)
Jul 16, 2007	31.30	31.83	31.25	31.60	5,705,500	+0.26(+0.82%)
Jul 13, 2007	31.18	31.42	31.03	31.34	3,401,750	+0.25(+0.81%)
Jul 12, 2007	30.50	31.12	30.42	31.09	4,532,771	+0.67(+2.19%)
Jul 11, 2007	30.03	30.72	30.02	30.42	5,188,046	+0.48(+1.60%)
Jul 10, 2007	30.17	30.45	29.69	29.95	6,428,124	-0.59(-1.92%)
Jul 09, 2007	30.40	30.74	30.36	30.53	3,831,144	+0.28(+0.94%)
Jul 06, 2007	30.12	30.31	29.91	30.25	3,059,906	+0.25(+0.84%)
Jul 05, 2007	30.09	30.20	29.78	30.00	2,252,576	-0.09(-0.29%)
Jul 03, 2007	29.95	30.15	29.88	30.08	1,413,303	+0.21(+0.72%)
Jul 02, 2007	29.57	29.87	29.41	29.87	4,220,487	+0.42(+1.43%)
Jun 29, 2007	29.81	30.03	29.21	29.45	4,914,683	-0.33(-1.12%)
Jun 28, 2007	29.64	29.95	29.56	29.78	3,225,981	+0.03(+0.11%)
Jun 27, 2007	29.60	29.78	29.41	29.75	4,731,142	-0.23(-0.76%)
Jun 26, 2007	30.17	30.32	29.78	29.98	3,600,874	+0.02(+0.06%)
Jun 25, 2007	30.56	30.62	29.79	29.96	3,344,994	-0.08(-0.27%)
Jun 22, 2007	30.14	30.43	29.85	30.04	6,282,709	-0.23(-0.75%)
Jun 21, 2007	30.23	30.55	30.08	30.27	4,251,863	+0.03(+0.10%)
Jun 20, 2007	31.42	31.42	30.23	30.23	4,754,345	-0.67(-2.16%)
Jun 19, 2007	30.75	30.96	30.64	30.90	3,939,387	+0.07(+0.22%)
Jun 18, 2007	30.59	31.07	30.56	30.83	4,387,709	+0.19(+0.62%)
Jun 15, 2007	30.48	30.81	30.20	30.64	5,898,115	+0.18(+0.58%)
Jun 14, 2007	30.34	30.73	30.32	30.47	3,955,915	+0.13(+0.44%)
Jun 13, 2007	29.73	30.36	29.67	30.34	4,191,439	+0.68(+2.29%)
Jun 12, 2007	30.08	30.17	29.64	29.66	3,483,277	-0.48(-1.61%)
Jun 11, 2007	30.01	30.43	29.80	30.14	4,119,630	+0.13(+0.44%)
Jun 08, 2007	29.60	30.02	29.37	30.01	4,471,303	+0.41(+1.38%)
Jun 07, 2007	30.06	30.18	29.53	29.60	4,767,059	-0.59(-1.94%)
Jun 06, 2007	30.43	30.47	30.03	30.18	4,270,583	-0.25(-0.81%)
Jun 05, 2007	30.20	30.76	30.12	30.43	3,968,629	+0.01(+0.02%)
Jun 04, 2007	30.71	30.76	30.26	30.42	3,004,283	-0.28(-0.92%)
Jun 01, 2007	30.49	30.98	30.49	30.71	3,323,083	+0.22(+0.72%)
May 31, 2007	30.45	30.74	30.32	30.49	5,258,767	+0.31(+1.04%)
May 30, 2007	29.78	30.22	29.64	30.17	5,434,377	+0.39(+1.31%)
May 29, 2007	29.86	29.98	29.62	29.78	3,159,710	+0.04(+0.13%)
May 25, 2007	29.70	29.83	29.64	29.74	2,927,682	+0.16(+0.53%)
May 24, 2007	29.67	30.03	29.46	29.59	5,171,359	-0.09(-0.30%)
May 23, 2007	29.16	30.03	29.11	29.67	6,372,073	+0.73(+2.52%)
May 22, 2007	28.99	29.19	28.84	28.94	3,092,485	-0.11(-0.37%)
May 21, 2007	28.89	29.15	28.84	29.05	3,507,801	+0.16(+0.54%)
May 18, 2007	28.93	29.20	28.59	28.89	3,819,082	+0.06(+0.20%)
May 17, 2007	28.94	29.00	28.73	28.84	2,618,577	-0.18(-0.63%)
May 16, 2007	28.80	29.02	28.72	29.02	3,143,976	+0.22(+0.76%)
May 15, 2007	28.79	29.11	28.71	28.80	4,291,402	-0.04(-0.15%)
May 14, 2007	29.04	29.37	28.73	28.84	3,106,153	-0.20(-0.67%)
May 11, 2007	28.79	29.05	28.74	29.04	3,760,215	+0.26(+0.90%)
May 10, 2007	29.32	29.48	28.76	28.78	5,832,322	-0.53(-1.82%)
May 09, 2007	29.20	29.45	29.09	29.32	5,510,660	-0.06(-0.21%)
May 08, 2007	29.54	29.73	29.37	29.38	4,682,903	-0.04(-0.13%)
May 07, 2007	29.49	29.73	29.33	29.42	7,191,924	-0.07(-0.23%)
May 04, 2007	29.37	29.85	29.32	29.49	4,052,399	+0.12(+0.41%)
May 03, 2007	29.29	29.42	29.21	29.37	4,689,981	+0.14(+0.47%)
May 02, 2007	28.94	29.42	28.78	29.23	5,576,572	+0.23(+0.78%)
May 01, 2007	29.26	29.47	28.55	29.00	8,559,099	-0.57(-1.92%)
Apr 30, 2007	30.18	30.18	29.51	29.57	7,154,825	-0.56(-1.86%)
Apr 27, 2007	29.64	30.23	29.62	30.13	7,524,857	+0.26(+0.86%)
Apr 26, 2007	29.01	29.89	28.95	29.87	9,012,164	+1.27(+4.44%)
Apr 25, 2007	28.53	28.64	28.34	28.60	3,798,092	+0.23(+0.80%)
Apr 24, 2007	28.31	28.56	28.23	28.37	3,335,571	+0.06(+0.20%)
Apr 23, 2007	28.31	28.50	28.25	28.32	3,243,300	+0.03(+0.09%)
Apr 20, 2007	28.28	28.50	27.99	28.29	6,308,903	+0.32(+1.15%)
Apr 19, 2007	28.28	28.28	27.81	27.97	3,884,241	-0.03(-0.09%)
Apr 18, 2007	27.78	28.08	27.69	27.99	4,680,605	+0.08(+0.27%)
Apr 17, 2007	27.54	28.03	27.44	27.92	5,443,754	+0.36(+1.32%)
Apr 16, 2007	27.37	27.57	27.21	27.55	4,687,562	+0.36(+1.32%)
Apr 13, 2007	26.89	27.55	26.89	27.20	5,922,371	+0.39(+1.46%)
Apr 12, 2007	26.86	26.86	26.33	26.81	5,968,577	+0.47(+1.79%)
Apr 11, 2007	26.82	26.88	26.31	26.33	4,215,192	-0.48(-1.81%)
Apr 10, 2007	26.77	26.90	26.63	26.82	3,427,802	-0.06(-0.23%)
Apr 09, 2007	26.89	27.08	26.82	26.88	1,809,975	-0.06(-0.21%)
Apr 05, 2007	26.74	26.94	26.65	26.94	2,773,345	+0.06(+0.23%)
Apr 04, 2007	26.96	26.99	26.82	26.87	2,994,752	-0.04(-0.16%)
Apr 03, 2007	26.96	27.11	26.89	26.92	3,199,530	+0.04(+0.16%)
Apr 02, 2007	27.11	27.25	26.76	26.87	3,750,151	-0.24(-0.88%)
Mar 30, 2007	26.96	27.23	26.65	27.11	4,569,994	+0.12(+0.44%)
Mar 29, 2007	26.94	27.60	26.81	26.99	3,364,881	+0.15(+0.56%)
Mar 28, 2007	26.96	26.97	26.67	26.84	4,142,173	-0.16(-0.58%)
Mar 27, 2007	27.31	27.31	26.87	27.00	5,688,495	-0.35(-1.29%)
Mar 26, 2007	27.59	27.62	27.15	27.35	2,467,404	-0.27(-0.98%)
Mar 23, 2007	27.59	28.08	27.40	27.62	2,128,357	+0.03(+0.11%)
Mar 22, 2007	28.23	28.31	27.40	27.59	2,894,149	-0.19(-0.68%)
Mar 21, 2007	27.38	27.82	27.25	27.78	4,158,860	+0.69(+2.53%)
Mar 20, 2007	26.96	27.09	26.86	27.09	3,711,809	+0.09(+0.33%)
Mar 19, 2007	26.80	27.04	26.78	27.01	2,913,220	+0.43(+1.63%)
Mar 16, 2007	26.74	26.88	26.27	26.57	5,523,374	-0.10(-0.38%)
Mar 15, 2007	26.80	26.89	26.57	26.67	3,965,609	-0.13(-0.47%)
Mar 14, 2007	27.36	26.91	26.34	26.80	4,142,332	+0.24(+0.90%)
Mar 13, 2007	27.36	27.24	26.55	26.56	4,248,969	-0.80(-2.92%)
Mar 12, 2007	27.34	27.46	27.23	27.36	2,861,093	-0.01(-0.05%)
Mar 09, 2007	27.34	27.55	27.23	27.37	4,735,751	+0.35(+1.28%)
Mar 08, 2007	26.91	27.19	26.63	27.03	4,077,491	+0.24(+0.89%)
Mar 07, 2007	26.68	26.97	26.63	26.79	3,389,036	-0.03(-0.12%)
Mar 06, 2007	26.52	26.98	26.52	26.82	4,932,975	+0.32(+1.21%)
Mar 05, 2007	26.36	26.91	26.36	26.50	4,679,651	-0.27(-1.01%)
Mar 02, 2007	27.04	27.18	26.67	26.77	4,502,293	-0.27(-1.00%)
Mar 01, 2007	27.12	27.12	25.96	27.04	6,021,994	-0.05(-0.19%)
Feb 28, 2007	27.38	27.58	27.03	27.09	6,469,762	-0.30(-1.10%)
Feb 27, 2007	28.28	28.29	26.89	27.39	6,015,082	-0.99(-3.48%)
Feb 26, 2007	28.48	28.61	28.27	28.38	3,055,531	-0.13(-0.46%)
Feb 23, 2007	28.39	28.64	28.19	28.51	2,653,063	+0.02(+0.07%)
Feb 22, 2007	28.54	28.68	28.28	28.49	2,523,540	-0.11(-0.40%)
Feb 21, 2007	28.57	28.61	28.32	28.61	3,372,667	-0.03(-0.11%)
Feb 20, 2007	29.00	29.00	28.23	28.64	2,821,204	+0.12(+0.42%)
Feb 16, 2007	28.50	28.66	28.38	28.52	2,881,118	-0.14(-0.50%)
Feb 15, 2007	28.76	28.81	28.58	28.66	2,922,597	-0.16(-0.55%)
Feb 14, 2007	27.93	28.91	27.93	28.82	5,829,821	+0.74(+2.62%)
Feb 13, 2007	28.06	28.15	27.93	28.08	3,702,353	+0.14(+0.52%)
Feb 12, 2007	27.97	28.06	27.85	27.94	3,576,033	+0.06(+0.20%)
Feb 09, 2007	28.08	28.18	27.72	27.88	4,438,565	-0.25(-0.87%)
Feb 08, 2007	28.18	28.25	27.96	28.13	3,996,758	-0.05(-0.18%)
Feb 07, 2007	27.92	28.25	27.86	28.18	4,364,983	-0.21(-0.75%)
Feb 06, 2007	28.63	28.64	27.95	28.39	5,037,864	-0.26(-0.92%)
Feb 05, 2007	28.36	28.81	28.30	28.66	4,510,557	+0.21(+0.75%)
Feb 02, 2007	28.87	28.87	28.30	28.44	4,731,778	-0.21(-0.72%)

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.