Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	28.73	29.26	28.60	28.71	16,468,306	-0.39(-1.34%)
Feb 28, 2008	28.69	29.17	28.48	29.10	14,953,887	+0.32(+1.11%)
Feb 27, 2008	28.39	29.08	28.31	28.78	16,594,165	+0.28(+0.97%)
Feb 26, 2008	28.53	28.80	28.36	28.50	13,022,544	-0.12(-0.42%)
Feb 25, 2008	28.65	28.69	28.14	28.63	13,246,100	+0.07(+0.25%)
Feb 22, 2008	28.68	28.92	28.26	28.55	20,038,004	-0.06(-0.20%)
Feb 21, 2008	28.85	29.06	28.50	28.61	15,508,214	-0.19(-0.67%)
Feb 20, 2008	28.23	29.07	28.23	28.80	16,015,646	+0.31(+1.10%)
Feb 19, 2008	28.51	28.70	28.18	28.49	15,514,194	+0.25(+0.88%)
Feb 18, 2008	28.16	28.33	27.85	28.24	0	+0.00(+0.00%)
Feb 15, 2008	28.16	28.33	27.85	28.24	15,314,730	-0.07(-0.25%)
Feb 14, 2008	28.90	29.07	28.13	28.31	19,755,362	-0.64(-2.21%)
Feb 13, 2008	28.45	29.07	28.45	28.95	13,136,912	+0.26(+0.89%)
Feb 12, 2008	28.68	29.02	28.51	28.70	14,609,062	+0.14(+0.47%)
Feb 11, 2008	28.18	28.63	27.91	28.56	18,150,012	+0.43(+1.54%)
Feb 08, 2008	27.75	28.27	27.59	28.13	22,365,770	+0.28(+1.02%)
Feb 07, 2008	27.17	28.09	27.03	27.84	15,385,439	+0.58(+2.11%)
Feb 06, 2008	27.16	27.89	27.12	27.27	17,809,220	+0.25(+0.92%)
Feb 05, 2008	27.47	27.80	26.93	27.02	20,063,156	-0.89(-3.18%)
Feb 04, 2008	28.38	28.47	27.91	27.91	14,399,284	-0.46(-1.63%)
Feb 01, 2008	27.73	28.46	27.52	28.37	26,202,356	+0.70(+2.54%)
Jan 31, 2008	26.81	27.88	26.66	27.67	46,971,332	+2.05(+8.02%)
Jan 30, 2008	25.87	26.34	25.60	25.61	18,606,218	-0.21(-0.80%)
Jan 29, 2008	25.40	26.01	25.03	25.82	24,028,790	+0.70(+2.80%)
Jan 28, 2008	25.24	25.42	24.82	25.11	21,130,860	-0.17(-0.67%)
Jan 25, 2008	25.92	26.17	25.08	25.28	21,894,842	-0.45(-1.74%)
Jan 24, 2008	25.53	26.06	25.41	25.73	33,294,210	-0.64(-2.43%)
Jan 23, 2008	25.77	26.83	25.77	26.37	27,303,898	-0.13(-0.51%)
Jan 22, 2008	25.21	26.78	25.21	26.51	24,727,852	+0.26(+0.97%)
Jan 21, 2008	26.46	26.95	26.09	26.25	0	+0.00(+0.00%)
Jan 18, 2008	26.46	26.95	26.09	26.25	19,952,268	-0.04(-0.14%)
Jan 17, 2008	26.40	26.94	26.29	26.29	19,112,072	-0.09(-0.35%)
Jan 16, 2008	25.45	26.56	25.44	26.38	22,239,254	+0.77(+3.00%)
Jan 15, 2008	25.71	25.73	25.28	25.61	29,706,764	-0.22(-0.85%)
Jan 14, 2008	26.21	26.46	25.70	25.83	24,315,426	-0.31(-1.20%)
Jan 11, 2008	26.56	26.81	26.07	26.14	21,622,604	-0.61(-2.29%)
Jan 10, 2008	26.69	26.98	26.27	26.76	19,430,964	+0.31(+1.18%)
Jan 09, 2008	26.78	27.00	25.87	26.44	29,271,242	-0.24(-0.91%)
Jan 08, 2008	27.34	27.76	26.61	26.68	29,813,364	-0.48(-1.75%)
Jan 07, 2008	26.63	27.37	26.19	27.16	30,223,954	+0.66(+2.50%)
Jan 04, 2008	26.14	26.81	25.74	26.50	34,110,924	+0.36(+1.36%)
Jan 03, 2008	26.79	26.87	25.86	26.14	104,507,976	-1.83(-6.56%)
Jan 02, 2008	28.23	28.41	27.90	27.98	23,852,004	-0.28(-1.01%)
Jan 01, 2008	28.31	28.46	28.16	28.26	0	+0.00(+0.00%)
Dec 31, 2007	28.31	28.46	28.16	28.26	9,185,082	-0.18(-0.63%)
Dec 28, 2007	28.20	28.68	28.18	28.44	10,092,202	+0.24(+0.86%)
Dec 27, 2007	28.28	28.36	28.02	28.20	8,173,367	-0.10(-0.35%)
Dec 26, 2007	28.33	28.36	27.91	28.30	7,421,594	-0.09(-0.33%)
Dec 24, 2007	28.06	28.43	28.06	28.39	6,186,379	+0.20(+0.71%)
Dec 21, 2007	27.89	28.43	27.78	28.19	27,960,768	+0.58(+2.09%)
Dec 20, 2007	28.04	28.05	27.30	27.62	27,746,192	-0.46(-1.65%)
Dec 19, 2007	27.87	28.16	27.77	28.08	12,842,020	+0.25(+0.89%)
Dec 18, 2007	27.84	27.99	27.58	27.83	12,313,046	+0.01(+0.03%)
Dec 17, 2007	27.87	28.09	27.72	27.82	19,166,254	-0.05(-0.18%)
Dec 14, 2007	28.06	28.16	27.86	27.87	13,379,013	-0.33(-1.16%)
Dec 13, 2007	28.20	28.36	27.89	28.20	12,488,771	-0.09(-0.30%)
Dec 12, 2007	28.62	28.80	28.08	28.28	20,553,888	-0.06(-0.23%)
Dec 11, 2007	28.72	28.85	28.30	28.35	14,648,625	-0.10(-0.35%)
Dec 10, 2007	28.60	28.85	28.39	28.45	15,363,115	-0.02(-0.07%)
Dec 07, 2007	28.44	28.72	28.39	28.47	14,571,754	+0.14(+0.48%)
Dec 06, 2007	27.84	28.46	27.84	28.33	17,608,014	+0.48(+1.74%)
Dec 05, 2007	27.97	27.99	27.59	27.85	18,421,516	+0.08(+0.28%)
Dec 04, 2007	28.23	28.34	27.72	27.77	22,509,392	-0.60(-2.13%)
Dec 03, 2007	28.55	28.72	28.24	28.38	12,608,571	-0.13(-0.45%)
Nov 30, 2007	28.88	29.14	28.38	28.50	18,576,026	+0.02(+0.07%)
Nov 29, 2007	29.36	29.39	28.21	28.48	35,233,040	-1.02(-3.47%)
Nov 28, 2007	29.43	29.58	28.99	29.51	31,397,056	+0.24(+0.83%)
Nov 27, 2007	29.38	29.40	28.75	29.27	16,390,254	+0.09(+0.29%)
Nov 26, 2007	29.88	29.88	29.09	29.18	12,529,801	-0.64(-2.15%)
Nov 23, 2007	29.16	29.83	29.16	29.82	11,629,330	+0.80(+2.74%)
Nov 21, 2007	29.21	29.51	28.95	29.02	18,526,000	-0.48(-1.64%)
Nov 20, 2007	29.88	29.93	29.14	29.51	20,553,786	-0.27(-0.91%)
Nov 19, 2007	29.88	30.07	29.72	29.78	17,309,000	-0.23(-0.78%)
Nov 16, 2007	30.14	30.14	29.79	30.01	22,731,486	+0.14(+0.45%)
Nov 15, 2007	29.66	30.18	29.66	29.88	19,039,756	+0.16(+0.53%)
Nov 14, 2007	30.16	30.29	29.65	29.72	19,548,782	-0.32(-1.07%)
Nov 13, 2007	29.64	30.20	29.55	30.04	26,799,016	+0.58(+1.98%)
Nov 12, 2007	29.44	29.83	29.37	29.46	17,823,168	-0.09(-0.31%)
Nov 09, 2007	30.13	30.13	29.49	29.55	16,903,848	-0.43(-1.42%)
Nov 08, 2007	29.63	30.05	29.33	29.98	20,176,102	+0.37(+1.25%)
Nov 07, 2007	29.40	30.18	29.40	29.61	19,061,828	-0.13(-0.43%)
Nov 06, 2007	29.42	29.76	28.87	29.73	12,849,872	+0.33(+1.14%)
Nov 05, 2007	29.68	29.71	29.15	29.40	9,549,187	-0.28(-0.96%)
Nov 02, 2007	29.24	29.73	29.08	29.68	18,681,176	+0.51(+1.76%)
Nov 01, 2007	29.02	29.68	28.72	29.17	27,210,368	-0.45(-1.51%)
Oct 31, 2007	29.68	29.92	29.00	29.62	18,660,754	+0.32(+1.09%)
Oct 30, 2007	29.56	29.73	29.02	29.30	13,038,497	-0.44(-1.48%)
Oct 29, 2007	29.65	29.85	29.38	29.74	10,601,935	+0.29(+0.99%)
Oct 26, 2007	29.31	29.86	29.10	29.45	14,775,323	+0.31(+1.07%)
Oct 25, 2007	28.64	29.23	28.48	29.14	15,778,122	+0.47(+1.64%)
Oct 24, 2007	28.43	28.67	27.98	28.67	16,373,809	+0.15(+0.52%)
Oct 23, 2007	28.33	28.55	28.01	28.52	8,673,297	+0.28(+0.98%)
Oct 22, 2007	27.67	28.29	27.50	28.24	10,265,540	+0.41(+1.48%)
Oct 19, 2007	28.43	28.54	27.82	27.83	12,402,697	-0.71(-2.49%)
Oct 18, 2007	28.23	28.66	27.88	28.54	14,135,106	+0.29(+1.03%)
Oct 17, 2007	28.47	28.61	28.03	28.25	15,009,215	-0.03(-0.10%)
Oct 16, 2007	28.41	28.48	28.18	28.28	10,643,031	-0.13(-0.45%)
Oct 15, 2007	28.40	28.51	28.18	28.40	11,407,296	+0.04(+0.13%)
Oct 12, 2007	28.08	28.38	28.01	28.37	15,486,538	+0.20(+0.71%)
Oct 11, 2007	27.73	28.43	27.65	28.17	12,628,657	+0.55(+1.98%)
Oct 10, 2007	27.81	27.94	27.50	27.62	8,182,446	-0.16(-0.56%)
Oct 09, 2007	27.88	28.04	27.48	27.78	10,515,875	-0.07(-0.26%)
Oct 08, 2007	27.69	27.98	27.65	27.85	6,891,264	+0.16(+0.59%)
Oct 05, 2007	27.74	27.97	27.51	27.69	10,938,636	+0.20(+0.72%)
Oct 04, 2007	27.46	28.43	27.30	27.49	9,090,169	+0.26(+0.97%)
Oct 03, 2007	27.45	27.71	27.10	27.22	16,825,566	-0.12(-0.44%)
Oct 02, 2007	26.77	27.45	26.49	27.35	28,581,026	+0.93(+3.53%)
Oct 01, 2007	26.67	27.20	25.90	26.41	77,319,784	-1.76(-6.26%)
Sep 28, 2007	28.06	28.33	27.95	28.18	12,270,696	+0.02(+0.08%)
Sep 27, 2007	28.08	28.17	27.47	28.16	10,042,868	+0.29(+1.05%)
Sep 26, 2007	28.01	28.30	27.67	27.86	18,469,952	+0.22(+0.80%)
Sep 25, 2007	27.07	27.98	26.99	27.64	15,703,439	+0.53(+1.97%)
Sep 24, 2007	26.96	27.37	26.82	27.11	12,976,933	+0.21(+0.79%)
Sep 21, 2007	27.03	27.20	26.80	26.90	22,300,254	+0.01(+0.05%)
Sep 20, 2007	26.98	27.02	26.73	26.88	13,113,320	-0.23(-0.84%)
Sep 19, 2007	27.02	27.29	26.88	27.11	15,458,843	+0.09(+0.34%)
Sep 18, 2007	26.67	27.28	26.52	27.02	17,268,678	+0.43(+1.60%)
Sep 17, 2007	26.80	26.84	26.46	26.59	9,888,330	-0.31(-1.14%)
Sep 14, 2007	26.74	26.98	26.56	26.90	14,145,175	+0.05(+0.19%)
Sep 13, 2007	26.66	27.05	26.49	26.85	10,110,133	+0.32(+1.21%)
Sep 12, 2007	26.62	26.95	26.51	26.53	11,946,194	-0.07(-0.27%)
Sep 11, 2007	26.63	26.74	26.36	26.60	9,237,706	+0.20(+0.75%)
Sep 10, 2007	26.50	26.65	26.04	26.40	9,089,607	-0.04(-0.16%)
Sep 07, 2007	26.66	26.71	26.24	26.44	13,345,103	-0.52(-1.92%)
Sep 06, 2007	26.86	27.22	26.71	26.96	8,957,337	-0.04(-0.16%)
Sep 05, 2007	27.26	27.31	26.63	27.00	13,698,685	-0.21(-0.78%)
Sep 04, 2007	27.08	27.27	26.61	27.22	11,282,741	+0.33(+1.22%)
Aug 31, 2007	26.53	27.05	26.51	26.89	14,990,228	+0.41(+1.56%)
Aug 30, 2007	26.25	26.91	26.18	26.48	13,086,457	-0.09(-0.32%)
Aug 29, 2007	26.04	26.63	25.76	26.56	11,483,104	+0.56(+2.16%)
Aug 28, 2007	25.94	26.17	25.83	26.00	12,034,292	-0.08(-0.30%)
Aug 27, 2007	26.04	26.28	25.96	26.08	7,108,672	-0.09(-0.33%)
Aug 24, 2007	26.49	26.49	25.60	26.17	8,918,160	-0.01(-0.05%)
Aug 23, 2007	26.51	26.52	26.06	26.18	9,946,838	-0.13(-0.49%)
Aug 22, 2007	26.31	26.50	26.19	26.31	13,105,022	+0.24(+0.93%)
Aug 21, 2007	26.02	26.07	25.72	26.07	16,902,196	+0.05(+0.19%)
Aug 20, 2007	26.19	26.45	25.95	26.02	11,399,570	-0.16(-0.62%)
Aug 17, 2007	26.50	26.66	25.72	26.18	26,407,932	+0.23(+0.88%)
Aug 16, 2007	26.09	26.28	25.66	25.95	26,405,000	-0.14(-0.54%)
Aug 15, 2007	26.59	26.93	26.09	26.09	27,324,716	-0.46(-1.74%)
Aug 14, 2007	27.10	27.15	26.56	26.56	17,851,388	-0.41(-1.53%)
Aug 13, 2007	27.02	27.25	26.78	26.97	15,239,170	-0.05(-0.18%)
Aug 10, 2007	26.24	27.15	26.23	27.02	18,169,480	+0.22(+0.82%)
Aug 09, 2007	27.50	27.51	26.78	26.80	26,556,350	-0.71(-2.58%)
Aug 08, 2007	26.98	27.75	26.98	27.51	29,516,634	+0.41(+1.52%)
Aug 07, 2007	26.49	27.16	26.31	27.10	25,049,448	+0.58(+2.20%)
Aug 06, 2007	25.95	26.51	25.89	26.51	19,882,192	+0.51(+1.97%)
Aug 03, 2007	26.03	26.34	25.80	26.00	20,307,748	-0.16(-0.60%)
Aug 02, 2007	25.95	26.34	25.70	26.16	38,238,300	+0.89(+3.52%)
Aug 01, 2007	24.78	25.77	24.78	25.27	18,404,368	+0.25(+0.99%)
Jul 31, 2007	25.35	25.62	25.02	25.02	19,322,050	+0.05(+0.20%)
Jul 30, 2007	25.26	25.38	24.74	24.97	16,101,192	-0.01(-0.06%)
Jul 27, 2007	25.17	25.38	24.92	24.98	15,093,611	-0.31(-1.24%)
Jul 26, 2007	25.56	25.76	25.08	25.30	24,416,320	-0.61(-2.36%)
Jul 25, 2007	25.42	25.97	25.42	25.91	15,032,090	+0.37(+1.45%)
Jul 24, 2007	25.28	26.07	25.28	25.54	11,909,237	-0.09(-0.36%)
Jul 23, 2007	25.50	25.81	25.38	25.63	11,460,568	+0.28(+1.09%)
Jul 20, 2007	25.34	25.53	25.12	25.35	13,839,167	-0.02(-0.08%)
Jul 19, 2007	25.68	26.02	24.98	25.38	22,866,502	-0.29(-1.14%)
Jul 18, 2007	25.75	25.94	25.35	25.67	15,931,008	+0.02(+0.08%)
Jul 17, 2007	25.78	25.85	25.56	25.65	8,848,963	-0.09(-0.33%)
Jul 16, 2007	25.73	25.88	25.70	25.73	8,676,943	-0.12(-0.47%)
Jul 13, 2007	26.19	26.19	25.64	25.85	15,064,072	-0.11(-0.44%)
Jul 12, 2007	25.79	26.07	25.56	25.97	17,982,020	+0.24(+0.94%)
Jul 11, 2007	26.05	26.05	25.39	25.72	9,787,065	+0.04(+0.14%)
Jul 10, 2007	25.92	25.95	25.58	25.69	12,217,417	-0.37(-1.42%)
Jul 09, 2007	26.13	26.24	25.94	26.06	9,552,531	-0.08(-0.30%)
Jul 06, 2007	26.02	26.23	25.81	26.14	10,074,825	+0.16(+0.60%)
Jul 05, 2007	25.99	26.27	25.69	25.98	7,160,519	+0.00(+0.00%)
Jul 03, 2007	26.21	26.24	25.83	25.98	3,979,558	+0.00(+0.00%)
Jul 02, 2007	25.92	26.07	25.73	25.98	11,288,070	+0.06(+0.25%)
Jun 29, 2007	25.99	26.36	25.67	25.92	14,449,773	-0.07(-0.27%)
Jun 28, 2007	26.01	26.29	25.67	25.99	15,634,372	-0.01(-0.05%)
Jun 27, 2007	25.50	26.09	25.01	26.00	19,394,736	+0.50(+1.98%)
Jun 26, 2007	25.96	26.02	25.31	25.50	17,560,276	-0.32(-1.24%)
Jun 25, 2007	26.17	26.31	25.71	25.82	11,803,649	-0.17(-0.66%)
Jun 22, 2007	26.39	26.33	25.88	25.99	16,949,220	-0.41(-1.54%)
Jun 21, 2007	26.34	26.48	25.97	26.39	14,577,103	+0.06(+0.22%)
Jun 20, 2007	26.68	26.84	26.29	26.34	11,604,340	-0.34(-1.28%)
Jun 19, 2007	26.59	26.76	26.35	26.68	10,065,683	+0.13(+0.48%)
Jun 18, 2007	26.76	26.79	26.49	26.55	10,149,648	-0.21(-0.77%)
Jun 15, 2007	26.56	26.93	26.56	26.76	19,961,468	+0.26(+0.99%)
Jun 14, 2007	26.59	26.81	26.46	26.49	13,002,070	-0.10(-0.37%)
Jun 13, 2007	26.56	26.66	26.31	26.59	12,178,453	+0.18(+0.67%)
Jun 12, 2007	26.53	26.74	26.38	26.41	14,372,796	-0.21(-0.80%)
Jun 11, 2007	26.92	26.98	26.62	26.63	11,471,048	-0.29(-1.08%)
Jun 08, 2007	26.66	26.99	26.64	26.92	15,035,517	+0.21(+0.77%)
Jun 07, 2007	26.37	27.66	26.49	26.71	33,482,984	+0.23(+0.86%)
Jun 06, 2007	26.88	26.74	26.45	26.49	15,989,106	-0.39(-1.46%)
Jun 05, 2007	27.02	27.12	26.72	26.88	17,284,048	-0.28(-1.02%)
Jun 04, 2007	27.34	27.62	27.07	27.15	16,748,555	-0.26(-0.93%)
Jun 01, 2007	27.37	27.63	27.25	27.41	16,087,930	+0.01(+0.03%)
May 31, 2007	27.72	27.79	27.30	27.40	21,043,418	-0.23(-0.85%)
May 30, 2007	27.64	27.74	27.53	27.64	20,450,988	+0.00(+0.00%)
May 29, 2007	27.73	27.79	27.48	27.64	23,629,864	-0.15(-0.54%)
May 25, 2007	27.20	28.04	27.20	27.79	30,844,326	+0.56(+2.06%)
May 24, 2007	27.05	27.39	26.97	27.22	32,244,104	+0.14(+0.50%)
May 23, 2007	26.81	27.17	26.73	27.09	36,959,320	+0.37(+1.38%)
May 22, 2007	26.93	27.02	26.43	26.72	16,581,205	-0.16(-0.58%)
May 21, 2007	27.37	27.41	26.84	26.88	21,456,364	-0.47(-1.72%)
May 18, 2007	27.08	27.36	26.97	27.35	28,362,474	+0.28(+1.05%)
May 17, 2007	27.10	27.22	26.73	27.06	24,311,140	-0.04(-0.16%)
May 16, 2007	26.71	27.18	26.60	27.10	28,475,498	+0.39(+1.46%)
May 15, 2007	26.50	26.98	26.46	26.71	24,909,050	+0.16(+0.59%)
May 14, 2007	26.53	26.63	26.43	26.56	17,909,738	+0.03(+0.11%)
May 11, 2007	26.85	26.70	26.38	26.53	13,367,325	-0.11(-0.43%)
May 10, 2007	26.88	27.34	26.64	26.64	25,692,470	-0.39(-1.45%)
May 09, 2007	26.31	27.08	26.24	27.03	41,206,040	+0.72(+2.73%)
May 08, 2007	25.42	26.45	25.60	26.31	48,530,240	+0.63(+2.46%)
May 07, 2007	25.82	25.87	25.40	25.68	33,120,930	+0.13(+0.50%)
May 04, 2007	26.12	26.19	25.46	25.55	11,477,714	-0.12(-0.47%)
May 03, 2007	25.85	26.02	25.60	25.67	11,086,727	-0.16(-0.61%)
May 02, 2007	25.56	25.98	25.51	25.83	17,379,340	+0.24(+0.94%)
May 01, 2007	25.53	25.82	25.03	25.59	21,029,696	-0.18(-0.69%)
Apr 30, 2007	26.20	26.45	25.77	25.77	22,022,974	-0.35(-1.33%)
Apr 27, 2007	26.09	26.20	25.85	26.12	12,268,665	-0.09(-0.35%)
Apr 26, 2007	26.12	26.41	26.08	26.21	23,026,156	+0.13(+0.49%)
Apr 25, 2007	26.29	26.30	25.72	26.08	23,239,436	-0.02(-0.08%)
Apr 24, 2007	25.23	26.23	25.23	26.10	67,092,132	+1.15(+4.62%)
Apr 23, 2007	25.03	25.03	24.85	24.95	44,074,364	+0.09(+0.34%)
Apr 20, 2007	24.92	25.12	24.81	24.86	21,726,092	+0.04(+0.17%)
Apr 19, 2007	24.81	24.97	24.42	24.82	43,715,052	+0.24(+0.98%)
Apr 18, 2007	24.71	24.89	24.46	24.58	32,690,950	-0.11(-0.43%)
Apr 17, 2007	24.93	24.97	24.64	24.69	22,746,706	-0.16(-0.66%)
Apr 16, 2007	24.98	25.13	24.82	24.85	14,331,482	-0.13(-0.51%)
Apr 13, 2007	24.99	25.21	24.89	24.98	14,907,499	+0.07(+0.29%)
Apr 12, 2007	24.89	24.92	24.62	24.91	12,279,848	+0.01(+0.06%)
Apr 11, 2007	24.92	25.11	24.84	24.89	21,203,352	+0.01(+0.03%)
Apr 10, 2007	24.73	24.89	24.67	24.89	16,124,899	+0.07(+0.29%)
Apr 09, 2007	24.77	24.91	24.71	24.81	19,829,374	+0.12(+0.49%)
Apr 05, 2007	24.60	24.76	24.41	24.69	16,532,606	+0.10(+0.40%)
Apr 04, 2007	24.65	24.69	24.42	24.59	17,113,264	+0.21(+0.87%)
Apr 03, 2007	24.53	24.78	24.34	24.38	24,478,372	-0.09(-0.38%)
Apr 02, 2007	24.44	24.57	24.27	24.47	25,470,386	+0.20(+0.82%)
Mar 30, 2007	24.39	24.52	24.08	24.27	22,489,484	-0.01(-0.06%)
Mar 29, 2007	24.45	24.60	24.07	24.29	29,886,478	+0.15(+0.62%)
Mar 28, 2007	24.32	24.70	24.12	24.14	40,391,092	-0.30(-1.22%)
Mar 27, 2007	24.62	24.69	24.29	24.44	45,133,280	-0.18(-0.72%)
Mar 26, 2007	24.74	24.81	24.39	24.62	37,316,608	+0.04(+0.14%)
Mar 23, 2007	24.47	24.62	24.32	24.58	41,018,136	+0.18(+0.76%)
Mar 22, 2007	24.74	24.84	24.25	24.39	34,260,168	-0.26(-1.04%)
Mar 21, 2007	23.97	24.65	23.90	24.65	48,214,200	+0.71(+2.97%)
Mar 20, 2007	23.70	23.99	23.48	23.94	28,874,706	+0.38(+1.60%)
Mar 19, 2007	23.61	23.80	23.45	23.56	32,519,572	+0.14(+0.61%)
Mar 16, 2007	23.68	24.09	23.22	23.42	79,553,352	-0.28(-1.20%)
Mar 15, 2007	22.98	23.80	22.98	23.71	66,442,500	+0.73(+3.19%)
Mar 14, 2007	22.68	23.14	22.56	22.97	50,754,380	+0.29(+1.29%)
Mar 13, 2007	22.74	23.16	22.54	22.68	47,512,844	-0.06(-0.25%)
Mar 12, 2007	22.84	22.99	22.33	22.74	63,783,504	-0.44(-1.90%)
Mar 09, 2007	23.43	23.43	23.11	23.18	50,836,144	+0.14(+0.59%)
Mar 08, 2007	22.68	23.57	22.53	23.04	64,313,456	+0.78(+3.48%)
Mar 07, 2007	22.11	22.45	22.04	22.27	15,002,183	+0.01(+0.06%)
Mar 06, 2007	22.22	22.33	21.86	22.25	13,507,830	+0.36(+1.66%)
Mar 05, 2007	21.80	22.26	21.72	21.89	13,430,492	-0.11(-0.48%)
Mar 02, 2007	22.24	22.29	21.98	22.00	13,811,342	-0.28(-1.28%)

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.