Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	31.66	32.20	31.17	31.96	10,578,257	-0.23(-0.72%)
Jan 30, 2008	32.40	32.80	32.06	32.19	7,094,269	-0.39(-1.20%)
Jan 29, 2008	32.70	32.81	32.27	32.58	4,729,188	+0.10(+0.30%)
Jan 28, 2008	32.53	32.67	31.88	32.48	5,220,453	+0.06(+0.18%)
Jan 25, 2008	32.44	33.01	32.23	32.42	7,261,155	+0.18(+0.57%)
Jan 24, 2008	31.97	32.52	31.64	32.24	8,469,114	+0.44(+1.39%)
Jan 23, 2008	30.72	31.91	29.63	31.80	12,216,880	+0.21(+0.66%)
Jan 22, 2008	28.32	31.95	28.24	31.59	14,620,825	+0.64(+2.05%)
Jan 21, 2008	30.31	31.51	30.16	30.96	0	+0.00(+0.00%)
Jan 18, 2008	30.31	31.51	30.16	30.96	10,190,741	+0.82(+2.74%)
Jan 17, 2008	30.97	31.46	30.07	30.13	10,099,668	-0.76(-2.45%)
Jan 16, 2008	31.24	31.56	30.79	30.89	9,551,117	-0.54(-1.72%)
Jan 15, 2008	32.12	32.36	31.36	31.43	8,737,357	-1.03(-3.18%)
Jan 14, 2008	32.67	32.87	32.36	32.46	7,651,526	+0.12(+0.37%)
Jan 11, 2008	32.95	33.16	32.14	32.34	8,326,434	-0.98(-2.93%)
Jan 10, 2008	33.10	33.60	32.67	33.31	8,101,830	-0.09(-0.28%)
Jan 09, 2008	33.48	33.98	32.59	33.41	8,265,741	-0.08(-0.23%)
Jan 08, 2008	34.04	34.23	33.42	33.48	7,164,123	-0.34(-1.00%)
Jan 07, 2008	34.03	34.25	33.38	33.82	7,786,197	-0.06(-0.19%)
Jan 04, 2008	34.91	34.91	33.82	33.89	5,347,307	-1.25(-3.55%)
Jan 03, 2008	34.88	35.64	34.84	35.13	4,604,335	+0.42(+1.20%)
Jan 02, 2008	35.66	35.87	34.56	34.72	4,806,943	-0.94(-2.63%)
Jan 01, 2008	35.84	36.18	35.59	35.66	0	+0.00(+0.00%)
Dec 31, 2007	35.84	36.18	35.59	35.66	2,882,991	-0.23(-0.65%)
Dec 28, 2007	35.95	36.41	35.59	35.89	3,016,458	+0.07(+0.19%)
Dec 27, 2007	36.68	36.83	35.78	35.82	3,733,689	-0.61(-1.68%)
Dec 26, 2007	35.69	36.54	35.69	36.43	5,445,431	+0.28(+0.77%)
Dec 24, 2007	35.38	36.18	35.20	36.15	2,056,807	+1.02(+2.90%)
Dec 21, 2007	35.31	35.79	35.06	35.13	8,286,152	+0.27(+0.78%)
Dec 20, 2007	34.92	35.11	34.32	34.86	4,614,187	+0.13(+0.36%)
Dec 19, 2007	34.79	35.13	34.45	34.74	4,635,610	-0.12(-0.34%)
Dec 18, 2007	34.60	35.03	34.09	34.86	4,968,315	+0.57(+1.67%)
Dec 17, 2007	35.24	35.37	34.23	34.28	5,332,313	-1.09(-3.08%)
Dec 14, 2007	35.92	35.95	35.36	35.37	5,066,825	-0.47(-1.32%)
Dec 13, 2007	35.20	35.91	34.84	35.84	5,436,951	+0.48(+1.35%)
Dec 12, 2007	36.27	36.47	34.93	35.37	7,944,770	-0.03(-0.09%)
Dec 11, 2007	36.66	36.81	35.36	35.40	5,643,818	-1.28(-3.50%)
Dec 10, 2007	35.88	37.05	35.88	36.68	5,064,212	-0.02(-0.05%)
Dec 07, 2007	36.65	36.97	36.33	36.70	3,484,486	+0.19(+0.52%)
Dec 06, 2007	36.26	36.56	36.16	36.51	4,381,150	+0.24(+0.66%)
Dec 05, 2007	36.86	37.00	35.95	36.27	5,386,924	-0.18(-0.50%)
Dec 04, 2007	35.85	37.16	35.61	36.46	6,188,845	+0.31(+0.87%)
Dec 03, 2007	36.18	36.58	35.69	36.14	5,350,994	+0.26(+0.72%)
Nov 30, 2007	36.05	36.55	35.71	35.88	5,962,675	+0.33(+0.94%)
Nov 29, 2007	35.72	35.91	35.20	35.55	4,023,912	+0.00(+0.00%)
Nov 28, 2007	34.43	35.76	34.17	35.55	6,938,383	+1.45(+4.24%)
Nov 27, 2007	33.92	34.32	33.59	34.10	5,792,560	+0.29(+0.86%)
Nov 26, 2007	34.41	34.84	33.74	33.81	4,742,713	-0.60(-1.74%)
Nov 23, 2007	33.88	34.51	33.42	34.41	2,336,332	+0.82(+2.44%)
Nov 21, 2007	33.94	34.34	33.52	33.59	6,982,222	-0.70(-2.06%)
Nov 20, 2007	33.82	34.93	33.65	34.30	7,326,892	+0.47(+1.38%)
Nov 19, 2007	34.44	34.48	33.48	33.83	6,711,001	-0.76(-2.20%)
Nov 16, 2007	34.93	35.11	34.05	34.59	6,268,848	-0.04(-0.11%)
Nov 15, 2007	34.91	35.04	34.47	34.63	5,864,906	-0.35(-0.99%)
Nov 14, 2007	35.24	35.68	34.72	34.98	6,213,134	-0.01(-0.04%)
Nov 13, 2007	34.30	35.05	33.91	34.99	6,296,271	+0.89(+2.62%)
Nov 12, 2007	34.34	34.74	34.01	34.10	6,141,849	-0.38(-1.11%)
Nov 09, 2007	34.46	34.86	34.16	34.48	6,472,845	-0.37(-1.07%)
Nov 08, 2007	34.77	34.98	34.16	34.85	7,959,743	+0.25(+0.73%)
Nov 07, 2007	33.98	35.10	33.84	34.60	8,824,592	+0.44(+1.29%)
Nov 06, 2007	32.73	34.45	32.73	34.16	7,695,143	+1.73(+5.34%)
Nov 05, 2007	32.48	33.09	32.14	32.43	5,486,472	-0.19(-0.58%)
Nov 02, 2007	33.03	33.22	32.02	32.62	5,821,899	+0.31(+0.95%)
Nov 01, 2007	32.19	32.91	32.19	32.31	6,204,848	-0.59(-1.78%)
Oct 31, 2007	32.14	32.94	32.05	32.89	4,494,330	+0.87(+2.71%)
Oct 30, 2007	32.08	32.46	31.94	32.02	3,225,815	-0.40(-1.24%)
Oct 29, 2007	32.38	32.53	31.77	32.43	3,824,101	+0.08(+0.25%)
Oct 26, 2007	32.44	32.72	32.13	32.35	3,643,423	+0.21(+0.65%)
Oct 25, 2007	32.20	32.28	31.72	32.14	4,257,282	+0.05(+0.16%)
Oct 24, 2007	32.05	32.44	31.54	32.09	5,111,885	-0.13(-0.41%)
Oct 23, 2007	32.32	32.45	31.91	32.22	3,412,690	+0.14(+0.45%)
Oct 22, 2007	31.13	32.26	31.11	32.08	5,015,905	+0.30(+0.93%)
Oct 19, 2007	33.47	33.61	31.54	31.78	9,171,486	-1.96(-5.80%)
Oct 18, 2007	33.30	33.86	33.15	33.74	3,688,871	+0.42(+1.27%)
Oct 17, 2007	33.55	33.68	33.01	33.31	4,246,616	+0.18(+0.53%)
Oct 16, 2007	33.28	33.47	32.98	33.14	3,698,882	-0.20(-0.60%)
Oct 15, 2007	33.50	33.76	33.11	33.34	4,277,463	-0.07(-0.21%)
Oct 12, 2007	34.03	34.08	33.21	33.41	4,975,383	-0.48(-1.43%)
Oct 11, 2007	34.55	34.80	33.80	33.89	4,772,812	-0.45(-1.30%)
Oct 10, 2007	34.43	34.55	33.95	34.34	3,375,188	-0.11(-0.31%)
Oct 09, 2007	34.20	34.51	33.98	34.45	3,288,552	+0.31(+0.92%)
Oct 08, 2007	34.23	34.39	33.85	34.13	2,921,667	-0.02(-0.06%)
Oct 05, 2007	33.79	34.55	33.79	34.15	4,045,300	+0.57(+1.69%)
Oct 04, 2007	33.37	33.74	33.23	33.59	2,860,488	+0.27(+0.81%)
Oct 03, 2007	33.39	33.49	33.08	33.31	3,746,077	-0.30(-0.90%)
Oct 02, 2007	33.62	34.18	33.45	33.62	3,408,559	-0.32(-0.95%)
Oct 01, 2007	33.65	34.22	33.54	33.94	4,845,715	+0.45(+1.33%)
Sep 28, 2007	33.66	33.74	33.27	33.49	4,990,162	-0.09(-0.28%)
Sep 27, 2007	33.22	33.63	32.72	33.59	8,303,217	+1.13(+3.49%)
Sep 26, 2007	32.31	32.70	32.18	32.45	4,388,221	+0.35(+1.08%)
Sep 25, 2007	31.37	32.22	31.26	32.11	4,380,753	+0.48(+1.53%)
Sep 24, 2007	31.48	32.09	31.48	31.62	3,986,965	+0.03(+0.10%)
Sep 21, 2007	32.01	32.06	31.51	31.59	5,802,654	-0.10(-0.32%)
Sep 20, 2007	32.08	32.23	31.69	31.69	4,059,919	-0.38(-1.20%)
Sep 19, 2007	31.89	32.40	31.77	32.08	5,282,416	+0.49(+1.55%)
Sep 18, 2007	30.31	31.58	30.42	31.58	4,483,883	+1.27(+4.19%)
Sep 17, 2007	30.54	30.66	30.21	30.31	2,828,458	-0.31(-1.01%)
Sep 14, 2007	30.21	30.82	30.10	30.62	3,960,761	+0.35(+1.14%)
Sep 13, 2007	30.40	30.55	30.05	30.28	2,433,822	+0.13(+0.44%)
Sep 12, 2007	30.00	30.38	29.95	30.14	3,074,218	+0.00(+0.00%)
Sep 11, 2007	30.15	30.29	29.92	30.14	3,319,253	+0.16(+0.52%)
Sep 10, 2007	30.01	30.32	29.35	29.99	4,141,438	+0.17(+0.57%)
Sep 07, 2007	30.02	30.34	29.70	29.82	3,983,961	-0.80(-2.61%)
Sep 06, 2007	30.88	30.91	30.37	30.62	4,095,832	-0.12(-0.39%)
Sep 05, 2007	30.82	30.94	30.24	30.73	5,840,951	-0.46(-1.47%)
Sep 04, 2007	31.16	31.40	30.91	31.19	3,853,975	+0.21(+0.69%)
Aug 31, 2007	30.58	31.25	30.52	30.98	4,529,013	+0.80(+2.65%)
Aug 30, 2007	30.04	30.64	30.01	30.18	2,926,593	-0.18(-0.60%)
Aug 29, 2007	29.72	30.40	29.53	30.36	4,585,266	+0.85(+2.88%)
Aug 28, 2007	29.73	29.85	29.39	29.51	6,564,773	-0.34(-1.14%)
Aug 27, 2007	30.14	30.20	29.81	29.85	2,837,001	-0.21(-0.71%)
Aug 24, 2007	29.22	30.11	29.11	30.07	4,098,851	+0.98(+3.35%)
Aug 23, 2007	29.55	29.74	28.86	29.09	4,271,266	-0.46(-1.55%)
Aug 22, 2007	29.37	29.63	28.61	29.55	5,501,684	+0.62(+2.13%)
Aug 21, 2007	29.66	29.77	28.82	28.94	7,448,456	-0.72(-2.44%)
Aug 20, 2007	28.63	29.89	28.63	29.66	5,978,564	+0.52(+1.77%)
Aug 17, 2007	29.09	29.44	28.49	29.14	8,215,024	+0.56(+1.96%)
Aug 16, 2007	28.26	28.85	27.17	28.58	9,607,305	-0.29(-1.00%)
Aug 15, 2007	29.46	29.89	28.80	28.87	5,348,315	-0.70(-2.36%)
Aug 14, 2007	30.24	30.43	29.57	29.57	5,325,009	-0.70(-2.33%)
Aug 13, 2007	30.29	30.79	29.68	30.28	5,105,528	+0.64(+2.17%)
Aug 10, 2007	27.91	29.82	27.85	29.63	7,129,211	+0.80(+2.77%)
Aug 09, 2007	29.63	31.06	28.75	28.83	8,207,714	-1.73(-5.66%)
Aug 08, 2007	30.69	31.21	30.40	30.57	5,580,025	+0.09(+0.31%)
Aug 07, 2007	29.68	30.67	29.58	30.47	7,272,545	+0.20(+0.64%)
Aug 06, 2007	29.82	30.31	29.38	30.28	5,520,753	+0.74(+2.49%)
Aug 03, 2007	29.73	29.98	29.46	29.54	5,346,908	-0.44(-1.47%)
Aug 02, 2007	30.65	30.65	29.72	29.98	5,988,591	-0.15(-0.50%)
Aug 01, 2007	29.57	30.20	29.46	30.13	5,986,828	+0.51(+1.72%)
Jul 31, 2007	30.01	30.99	29.57	29.62	6,250,772	-0.51(-1.69%)
Jul 30, 2007	29.62	30.21	29.54	30.13	6,147,621	+0.45(+1.51%)
Jul 27, 2007	30.52	30.52	29.68	29.68	6,880,819	-0.68(-2.24%)
Jul 26, 2007	30.68	31.39	29.91	30.36	8,344,958	-0.54(-1.75%)
Jul 25, 2007	31.30	31.43	30.50	30.90	4,672,857	-0.04(-0.12%)
Jul 24, 2007	31.36	31.55	30.91	30.94	4,723,849	-0.67(-2.11%)
Jul 23, 2007	31.61	31.92	31.51	31.61	3,524,402	+0.18(+0.58%)
Jul 20, 2007	31.84	31.84	30.99	31.43	6,451,564	-0.48(-1.50%)
Jul 19, 2007	31.72	32.14	31.62	31.91	3,998,422	+0.40(+1.26%)
Jul 18, 2007	31.89	31.91	31.11	31.51	4,574,635	-0.26(-0.83%)
Jul 17, 2007	31.70	31.89	31.56	31.77	4,222,971	+0.17(+0.54%)
Jul 16, 2007	31.31	31.84	31.26	31.60	5,704,926	+0.26(+0.82%)
Jul 13, 2007	31.18	31.42	31.03	31.35	3,401,408	+0.25(+0.81%)
Jul 12, 2007	30.50	31.12	30.43	31.09	4,532,315	+0.67(+2.19%)
Jul 11, 2007	30.04	30.72	30.02	30.43	5,187,524	+0.48(+1.60%)
Jul 10, 2007	30.17	30.45	29.70	29.95	6,427,477	-0.59(-1.92%)
Jul 09, 2007	30.41	30.75	30.36	30.53	3,830,759	+0.28(+0.94%)
Jul 06, 2007	30.12	30.31	29.92	30.25	3,059,598	+0.25(+0.84%)
Jul 05, 2007	30.09	30.20	29.78	30.00	2,252,350	-0.09(-0.29%)
Jul 03, 2007	29.95	30.16	29.89	30.09	1,413,161	+0.21(+0.72%)
Jul 02, 2007	29.57	29.87	29.41	29.87	4,220,063	+0.42(+1.43%)
Jun 29, 2007	29.82	30.03	29.21	29.45	4,914,188	-0.33(-1.12%)
Jun 28, 2007	29.65	29.95	29.56	29.78	3,225,656	+0.03(+0.11%)
Jun 27, 2007	29.60	29.78	29.41	29.75	4,730,666	-0.23(-0.76%)
Jun 26, 2007	30.17	30.32	29.78	29.98	3,600,512	+0.02(+0.06%)
Jun 25, 2007	30.57	30.62	29.80	29.96	3,344,657	-0.08(-0.27%)
Jun 22, 2007	30.14	30.43	29.85	30.04	6,282,077	-0.23(-0.75%)
Jun 21, 2007	30.24	30.55	30.08	30.27	4,251,436	+0.03(+0.10%)
Jun 20, 2007	31.43	31.43	30.24	30.24	4,753,867	-0.67(-2.16%)
Jun 19, 2007	30.75	30.96	30.65	30.90	3,938,991	+0.07(+0.22%)
Jun 18, 2007	30.60	31.07	30.56	30.84	4,387,268	+0.19(+0.62%)
Jun 15, 2007	30.48	30.81	30.20	30.65	5,897,522	+0.18(+0.58%)
Jun 14, 2007	30.34	30.73	30.32	30.47	3,955,517	+0.13(+0.44%)
Jun 13, 2007	29.73	30.36	29.67	30.34	4,191,017	+0.68(+2.29%)
Jun 12, 2007	30.08	30.17	29.64	29.66	3,482,927	-0.48(-1.61%)
Jun 11, 2007	30.01	30.43	29.80	30.14	4,119,215	+0.13(+0.44%)
Jun 08, 2007	29.60	30.02	29.37	30.01	4,470,853	+0.41(+1.38%)
Jun 07, 2007	30.06	30.19	29.53	29.60	4,766,579	-0.59(-1.94%)
Jun 06, 2007	30.43	30.48	30.03	30.19	4,270,153	-0.25(-0.81%)
Jun 05, 2007	30.20	30.76	30.12	30.43	3,968,230	+0.01(+0.02%)
Jun 04, 2007	30.71	30.76	30.26	30.43	3,003,981	-0.28(-0.92%)
Jun 01, 2007	30.49	30.99	30.49	30.71	3,322,749	+0.22(+0.72%)
May 31, 2007	30.45	30.74	30.33	30.49	5,258,238	+0.31(+1.04%)
May 30, 2007	29.78	30.22	29.64	30.17	5,433,831	+0.39(+1.31%)
May 29, 2007	29.86	29.99	29.63	29.78	3,159,392	+0.04(+0.13%)
May 25, 2007	29.70	29.84	29.65	29.75	2,927,388	+0.16(+0.53%)
May 24, 2007	29.68	30.03	29.46	29.59	5,170,839	-0.09(-0.30%)
May 23, 2007	29.17	30.04	29.11	29.68	6,371,432	+0.73(+2.52%)
May 22, 2007	28.99	29.19	28.84	28.95	3,092,174	-0.11(-0.37%)
May 21, 2007	28.89	29.15	28.85	29.05	3,507,448	+0.16(+0.54%)
May 18, 2007	28.94	29.21	28.60	28.90	3,818,698	+0.06(+0.20%)
May 17, 2007	28.95	29.00	28.73	28.84	2,618,313	-0.18(-0.63%)
May 16, 2007	28.80	29.02	28.73	29.02	3,143,660	+0.22(+0.76%)
May 15, 2007	28.79	29.12	28.71	28.80	4,290,970	-0.04(-0.15%)
May 14, 2007	29.04	29.37	28.73	28.85	3,105,840	-0.20(-0.67%)
May 11, 2007	28.79	29.05	28.74	29.04	3,759,837	+0.26(+0.90%)
May 10, 2007	29.32	29.48	28.76	28.78	5,831,736	-0.53(-1.82%)
May 09, 2007	29.20	29.45	29.09	29.32	5,510,106	-0.06(-0.21%)
May 08, 2007	29.55	29.73	29.37	29.38	4,682,432	-0.04(-0.13%)
May 07, 2007	29.49	29.73	29.34	29.42	7,191,201	-0.07(-0.23%)
May 04, 2007	29.37	29.85	29.33	29.49	4,051,991	+0.12(+0.41%)
May 03, 2007	29.29	29.43	29.21	29.37	4,689,509	+0.14(+0.47%)
May 02, 2007	28.94	29.42	28.78	29.23	5,576,011	+0.23(+0.78%)
May 01, 2007	29.26	29.48	28.56	29.00	8,558,238	-0.57(-1.92%)
Apr 30, 2007	30.19	30.19	29.51	29.57	7,154,106	-0.56(-1.86%)
Apr 27, 2007	29.64	30.23	29.63	30.13	7,524,100	+0.26(+0.86%)
Apr 26, 2007	29.01	29.90	28.95	29.87	9,011,257	+1.27(+4.44%)
Apr 25, 2007	28.53	28.65	28.34	28.60	3,797,709	+0.23(+0.80%)
Apr 24, 2007	28.31	28.56	28.23	28.38	3,335,236	+0.06(+0.20%)
Apr 23, 2007	28.31	28.51	28.25	28.32	3,242,974	+0.03(+0.09%)
Apr 20, 2007	28.29	28.50	28.00	28.29	6,308,268	+0.32(+1.15%)
Apr 19, 2007	28.29	28.29	27.82	27.97	3,883,850	-0.03(-0.09%)
Apr 18, 2007	27.78	28.08	27.69	28.00	4,680,134	+0.08(+0.27%)
Apr 17, 2007	27.54	28.04	27.44	27.92	5,443,206	+0.37(+1.32%)
Apr 16, 2007	27.37	27.57	27.22	27.56	4,687,091	+0.36(+1.32%)
Apr 13, 2007	26.90	27.56	26.90	27.20	5,921,776	+0.39(+1.46%)
Apr 12, 2007	26.86	26.86	26.34	26.81	5,967,976	+0.47(+1.79%)
Apr 11, 2007	26.82	26.88	26.32	26.34	4,214,768	-0.48(-1.81%)
Apr 10, 2007	26.78	26.90	26.63	26.82	3,427,457	-0.06(-0.23%)
Apr 09, 2007	26.89	27.08	26.83	26.88	1,809,793	-0.06(-0.21%)
Apr 05, 2007	26.75	26.94	26.66	26.94	2,773,066	+0.06(+0.23%)
Apr 04, 2007	26.97	27.00	26.83	26.88	2,994,451	-0.04(-0.16%)
Apr 03, 2007	26.96	27.12	26.89	26.92	3,199,208	+0.04(+0.16%)
Apr 02, 2007	27.12	27.25	26.76	26.88	3,749,774	-0.24(-0.88%)
Mar 30, 2007	26.97	27.24	26.65	27.12	4,569,534	+0.12(+0.44%)
Mar 29, 2007	26.95	27.60	26.81	27.00	3,364,543	+0.15(+0.56%)
Mar 28, 2007	26.97	26.97	26.67	26.85	4,141,756	-0.16(-0.58%)
Mar 27, 2007	27.31	27.31	26.87	27.00	5,687,923	-0.35(-1.29%)
Mar 26, 2007	27.59	27.62	27.15	27.36	2,467,156	-0.27(-0.98%)
Mar 23, 2007	27.59	28.09	27.41	27.63	2,128,143	+0.03(+0.11%)
Mar 22, 2007	28.24	28.31	27.41	27.59	2,893,858	-0.19(-0.68%)
Mar 21, 2007	27.38	27.82	27.25	27.78	4,158,441	+0.69(+2.53%)
Mar 20, 2007	26.96	27.10	26.86	27.10	3,711,436	+0.09(+0.33%)
Mar 19, 2007	26.80	27.05	26.78	27.01	2,912,927	+0.43(+1.63%)
Mar 16, 2007	26.75	26.88	26.27	26.58	5,522,819	-0.10(-0.38%)
Mar 15, 2007	26.80	26.89	26.58	26.68	3,965,210	-0.13(-0.47%)
Mar 14, 2007	27.36	26.92	26.34	26.80	4,141,915	+0.24(+0.90%)
Mar 13, 2007	27.36	27.24	26.56	26.56	4,248,542	-0.80(-2.92%)
Mar 12, 2007	27.34	27.46	27.23	27.36	2,860,805	-0.01(-0.05%)
Mar 09, 2007	27.34	27.56	27.24	27.37	4,735,275	+0.35(+1.28%)
Mar 08, 2007	26.91	27.19	26.63	27.03	4,077,081	+0.24(+0.89%)
Mar 07, 2007	26.68	26.97	26.63	26.79	3,388,695	-0.03(-0.12%)
Mar 06, 2007	26.52	26.98	26.52	26.82	4,932,478	+0.32(+1.21%)
Mar 05, 2007	26.37	26.92	26.37	26.50	4,679,180	-0.27(-1.01%)
Mar 02, 2007	27.04	27.18	26.68	26.77	4,501,840	-0.27(-1.00%)
Mar 01, 2007	27.12	27.12	25.96	27.04	6,021,388	-0.05(-0.19%)
Feb 28, 2007	27.38	27.58	27.03	27.09	6,469,111	-0.30(-1.10%)
Feb 27, 2007	28.29	28.29	26.89	27.39	6,014,477	-0.99(-3.48%)
Feb 26, 2007	28.48	28.61	28.27	28.38	3,055,224	-0.13(-0.46%)
Feb 23, 2007	28.39	28.65	28.19	28.51	2,652,796	+0.02(+0.07%)
Feb 22, 2007	28.54	28.68	28.28	28.49	2,523,287	-0.11(-0.40%)
Feb 21, 2007	28.58	28.61	28.32	28.61	3,372,328	-0.03(-0.11%)
Feb 20, 2007	29.00	29.00	28.23	28.64	2,820,920	+0.12(+0.42%)
Feb 16, 2007	28.51	28.66	28.38	28.52	2,880,828	-0.14(-0.50%)
Feb 15, 2007	28.76	28.81	28.58	28.66	2,922,303	-0.16(-0.55%)
Feb 14, 2007	27.93	28.92	27.93	28.82	5,829,235	+0.74(+2.62%)
Feb 13, 2007	28.07	28.15	27.93	28.09	3,701,981	+0.14(+0.52%)
Feb 12, 2007	27.97	28.06	27.85	27.94	3,575,673	+0.06(+0.20%)
Feb 09, 2007	28.08	28.18	27.73	27.88	4,438,118	-0.25(-0.87%)
Feb 08, 2007	28.19	28.26	27.96	28.13	3,996,356	-0.05(-0.18%)
Feb 07, 2007	27.92	28.26	27.86	28.18	4,364,544	-0.21(-0.75%)
Feb 06, 2007	28.63	28.64	27.95	28.39	5,037,357	-0.26(-0.92%)
Feb 05, 2007	28.36	28.81	28.31	28.66	4,510,103	+0.21(+0.75%)
Feb 02, 2007	28.87	28.87	28.31	28.44	4,731,302	-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.