Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	44.94	45.24	44.09	44.29	7,547,844	-0.84(-1.87%)
Feb 28, 2008	45.92	46.24	44.75	45.14	7,594,661	-0.99(-2.16%)
Feb 27, 2008	46.39	46.50	45.00	46.13	14,572,807	-1.41(-2.96%)
Feb 26, 2008	46.93	48.05	46.81	47.54	9,665,361	+0.59(+1.26%)
Feb 25, 2008	47.23	47.57	46.69	46.95	8,368,349	-0.28(-0.59%)
Feb 22, 2008	46.72	47.28	46.37	47.23	6,107,146	+0.75(+1.62%)
Feb 21, 2008	46.42	47.21	46.17	46.47	8,644,337	+0.29(+0.64%)
Feb 20, 2008	44.71	46.50	44.69	46.18	6,866,302	+1.24(+2.75%)
Feb 19, 2008	46.26	46.32	44.69	44.94	5,434,127	-0.78(-1.71%)
Feb 18, 2008	45.49	45.77	45.14	45.72	5,942,624	+0.00(+0.00%)
Feb 15, 2008	45.49	45.77	45.14	45.72	5,942,624	-0.06(-0.14%)
Feb 14, 2008	47.02	47.20	45.59	45.79	5,979,674	-1.19(-2.54%)
Feb 13, 2008	46.63	47.10	46.25	46.98	6,881,517	+0.91(+1.97%)
Feb 12, 2008	46.09	46.88	45.79	46.07	6,223,589	+0.29(+0.64%)
Feb 11, 2008	45.26	45.96	45.05	45.78	6,745,390	+0.54(+1.20%)
Feb 08, 2008	46.22	46.92	45.03	45.24	10,377,773	-1.08(-2.33%)
Feb 07, 2008	46.01	46.77	45.29	46.32	11,817,261	+0.74(+1.63%)
Feb 06, 2008	46.68	46.92	45.56	45.57	10,295,811	-0.83(-1.79%)
Feb 05, 2008	47.15	47.83	46.09	46.40	9,693,964	-1.51(-3.15%)
Feb 04, 2008	48.63	48.81	47.58	47.91	5,994,627	-0.58(-1.19%)
Feb 01, 2008	48.72	48.94	47.90	48.49	8,467,970	-0.11(-0.22%)
Jan 31, 2008	46.95	49.77	46.72	48.60	11,130,097	+1.22(+2.58%)
Jan 30, 2008	47.60	48.36	46.97	47.38	8,060,526	-0.32(-0.67%)
Jan 29, 2008	47.57	47.78	46.72	47.70	7,975,703	+0.23(+0.48%)
Jan 28, 2008	46.77	47.48	46.50	47.47	7,560,047	+0.64(+1.37%)
Jan 25, 2008	48.13	48.63	46.78	46.82	7,776,784	-1.21(-2.52%)
Jan 24, 2008	48.91	48.93	47.28	48.03	8,691,715	-1.04(-2.13%)
Jan 23, 2008	46.72	49.36	46.30	49.08	14,041,060	+1.82(+3.86%)
Jan 22, 2008	44.87	47.78	44.62	47.25	13,729,885	+1.09(+2.37%)
Jan 21, 2008	46.87	47.09	45.53	46.16	10,286,484	+0.00(+0.00%)
Jan 18, 2008	46.87	47.09	45.53	46.16	10,219,381	+0.16(+0.36%)
Jan 17, 2008	45.84	46.90	45.84	45.99	10,011,157	+0.14(+0.31%)
Jan 16, 2008	45.78	46.57	45.59	45.85	13,421,490	+0.09(+0.19%)
Jan 15, 2008	45.82	46.22	45.57	45.77	9,593,045	-0.52(-1.13%)
Jan 14, 2008	47.91	47.91	45.51	46.29	14,149,725	-1.23(-2.59%)
Jan 11, 2008	49.63	49.71	47.21	47.52	11,504,440	-2.45(-4.91%)
Jan 10, 2008	47.59	50.39	47.40	49.97	15,084,913	+1.85(+3.85%)
Jan 09, 2008	46.69	48.18	46.42	48.12	12,305,590	+1.65(+3.54%)
Jan 08, 2008	47.22	47.83	46.43	46.47	8,187,410	-0.72(-1.53%)
Jan 07, 2008	46.96	47.67	46.35	47.20	5,554,862	+0.24(+0.50%)
Jan 04, 2008	47.85	47.85	46.77	46.96	6,900,349	-1.05(-2.19%)
Jan 03, 2008	49.01	49.27	47.86	48.01	4,894,236	-0.73(-1.50%)
Jan 02, 2008	49.81	49.83	48.72	48.74	5,222,854	-1.16(-2.32%)
Jan 01, 2008	50.23	50.39	49.88	49.90	2,603,199	+0.00(+0.00%)
Dec 31, 2007	50.23	50.39	49.88	49.90	2,565,857	-0.33(-0.66%)
Dec 28, 2007	50.18	50.59	49.94	50.23	2,613,580	+0.26(+0.52%)
Dec 27, 2007	50.52	50.72	49.89	49.97	2,926,269	-0.52(-1.03%)
Dec 26, 2007	50.78	50.78	49.75	50.49	2,912,253	-0.12(-0.24%)
Dec 24, 2007	50.35	50.79	50.13	50.62	1,528,632	+0.49(+0.97%)
Dec 21, 2007	49.75	50.13	49.61	50.13	8,197,270	+0.85(+1.73%)
Dec 20, 2007	49.37	49.42	48.64	49.28	4,350,665	+0.35(+0.72%)
Dec 19, 2007	49.12	49.12	48.36	48.93	3,835,810	-0.04(-0.07%)
Dec 18, 2007	49.11	49.27	48.28	48.96	4,575,033	+0.20(+0.41%)
Dec 17, 2007	48.92	49.36	48.70	48.76	4,154,921	-0.23(-0.47%)
Dec 14, 2007	48.82	49.43	48.36	48.99	10,813,792	-0.04(-0.07%)
Dec 13, 2007	46.87	49.96	46.57	49.03	24,548,042	-1.18(-2.35%)
Dec 12, 2007	50.99	51.04	49.65	50.21	9,566,122	+0.16(+0.33%)
Dec 11, 2007	50.87	51.66	49.96	50.04	6,736,601	-0.92(-1.81%)
Dec 10, 2007	51.82	51.90	50.64	50.97	6,446,336	-0.41(-0.81%)
Dec 07, 2007	50.83	51.99	50.79	51.38	7,550,498	+0.72(+1.41%)
Dec 06, 2007	49.39	50.92	49.36	50.67	9,150,916	+0.84(+1.69%)
Dec 05, 2007	50.04	50.70	49.31	49.82	8,921,119	+0.34(+0.69%)
Dec 04, 2007	47.75	49.66	47.68	49.48	7,084,054	+1.60(+3.33%)
Dec 03, 2007	48.21	48.58	47.73	47.88	5,089,999	-0.33(-0.68%)
Nov 30, 2007	48.64	48.88	47.96	48.21	6,885,634	+0.22(+0.46%)
Nov 29, 2007	47.90	48.32	47.57	47.99	4,752,126	+0.08(+0.16%)
Nov 28, 2007	47.79	48.26	47.15	47.91	7,718,974	+0.74(+1.56%)
Nov 27, 2007	46.77	48.10	46.77	47.17	5,459,924	+0.41(+0.87%)
Nov 26, 2007	48.20	48.20	46.75	46.77	5,104,165	-1.14(-2.37%)
Nov 23, 2007	47.45	48.25	47.41	47.90	2,902,557	+0.64(+1.36%)
Nov 21, 2007	47.57	48.12	47.17	47.26	5,202,500	-0.19(-0.39%)
Nov 20, 2007	47.75	48.47	46.53	47.45	7,207,942	-0.09(-0.20%)
Nov 19, 2007	47.68	47.98	47.28	47.54	6,075,159	-0.24(-0.51%)
Nov 16, 2007	47.63	47.98	47.12	47.78	6,161,388	+0.33(+0.69%)
Nov 15, 2007	47.17	48.15	47.00	47.45	6,526,910	+0.20(+0.42%)
Nov 14, 2007	48.64	48.71	47.17	47.25	6,317,711	-0.97(-2.00%)
Nov 13, 2007	47.39	48.28	47.23	48.22	8,169,946	+1.20(+2.56%)
Nov 12, 2007	46.62	48.06	46.62	47.02	6,239,745	+0.31(+0.67%)
Nov 09, 2007	47.63	47.72	46.50	46.70	5,997,969	-0.92(-1.94%)
Nov 08, 2007	47.97	48.64	46.45	47.63	8,186,908	+0.31(+0.65%)
Nov 07, 2007	47.82	48.06	47.14	47.32	5,158,584	-0.82(-1.69%)
Nov 06, 2007	47.07	48.20	47.07	48.13	6,252,327	+0.98(+2.08%)
Nov 05, 2007	46.59	47.42	46.50	47.15	5,217,146	+0.24(+0.52%)
Nov 02, 2007	46.75	47.31	45.17	46.91	8,602,987	+0.52(+1.11%)
Nov 01, 2007	47.71	47.96	46.33	46.40	6,127,890	-1.72(-3.57%)
Oct 31, 2007	48.10	48.38	47.05	48.11	5,338,955	+0.08(+0.16%)
Oct 30, 2007	47.92	48.36	47.75	48.03	3,500,255	+0.11(+0.22%)
Oct 29, 2007	46.71	49.39	46.71	47.93	4,719,440	+1.05(+2.24%)
Oct 26, 2007	46.70	47.26	46.25	46.87	3,984,975	+0.51(+1.10%)
Oct 25, 2007	46.92	47.55	45.79	46.37	9,480,753	-0.30(-0.64%)
Oct 24, 2007	47.01	47.16	45.99	46.67	6,589,646	-0.68(-1.44%)
Oct 23, 2007	47.96	48.10	46.90	47.35	4,889,139	-0.62(-1.28%)
Oct 22, 2007	46.74	48.28	46.67	47.96	6,311,912	+0.97(+2.05%)
Oct 19, 2007	47.52	47.84	46.73	47.00	7,553,104	-0.59(-1.25%)
Oct 18, 2007	47.50	47.88	47.00	47.59	3,818,490	+0.01(+0.01%)
Oct 17, 2007	47.66	47.89	47.05	47.58	6,353,781	+0.41(+0.86%)
Oct 16, 2007	47.53	47.58	46.77	47.17	6,116,622	-0.44(-0.93%)
Oct 15, 2007	48.50	48.57	47.11	47.62	7,537,380	-1.02(-2.10%)
Oct 12, 2007	48.76	48.99	48.32	48.64	9,593,672	-0.89(-1.79%)
Oct 11, 2007	49.31	50.47	49.21	49.53	9,972,446	+0.08(+0.16%)
Oct 10, 2007	48.87	50.04	48.08	49.45	38,260,140	+4.16(+9.19%)
Oct 09, 2007	45.59	45.74	44.84	45.29	5,581,601	-0.29(-0.63%)
Oct 08, 2007	45.49	45.95	45.34	45.57	3,716,037	+0.31(+0.70%)
Oct 05, 2007	44.79	45.78	44.73	45.26	5,160,678	+0.84(+1.90%)
Oct 04, 2007	44.49	44.84	44.31	44.41	3,321,145	+0.12(+0.27%)
Oct 03, 2007	43.88	45.04	43.88	44.29	4,220,638	+0.21(+0.49%)
Oct 02, 2007	44.29	44.35	43.75	44.08	5,459,133	-0.14(-0.31%)
Oct 01, 2007	44.01	44.49	43.79	44.21	5,526,410	+0.31(+0.72%)
Sep 28, 2007	43.88	44.36	43.78	43.90	5,703,986	+0.18(+0.41%)
Sep 27, 2007	43.43	43.84	43.42	43.72	3,895,843	+0.31(+0.71%)
Sep 26, 2007	42.64	43.56	42.56	43.41	6,059,606	+0.94(+2.21%)
Sep 25, 2007	42.10	42.64	41.61	42.48	7,203,656	-0.62(-1.44%)
Sep 24, 2007	43.37	43.48	42.72	43.10	5,309,818	-0.34(-0.77%)
Sep 21, 2007	43.83	43.98	43.13	43.43	8,152,593	-0.31(-0.70%)
Sep 20, 2007	44.01	44.21	43.38	43.74	5,620,036	-0.55(-1.24%)
Sep 19, 2007	44.23	44.88	43.99	44.29	5,427,555	+0.07(+0.16%)
Sep 18, 2007	42.86	44.74	42.86	44.22	7,199,697	+1.65(+3.88%)
Sep 17, 2007	42.63	43.10	42.27	42.57	3,950,180	-0.32(-0.75%)
Sep 14, 2007	42.68	43.12	42.33	42.89	4,427,501	+0.01(+0.02%)
Sep 13, 2007	42.13	43.13	41.89	42.88	6,073,528	+1.05(+2.51%)
Sep 12, 2007	41.74	42.26	41.53	41.83	3,972,211	-0.08(-0.19%)
Sep 11, 2007	41.22	42.12	41.14	41.91	6,013,582	+0.97(+2.36%)
Sep 10, 2007	40.84	41.47	40.42	40.94	6,793,903	+0.17(+0.42%)
Sep 07, 2007	41.35	41.36	40.53	40.77	8,458,793	-0.92(-2.21%)
Sep 06, 2007	42.55	42.64	40.12	41.70	8,914,155	-0.51(-1.20%)
Sep 05, 2007	41.66	42.54	41.40	42.20	18,838,004	-1.87(-4.24%)
Sep 04, 2007	44.32	44.48	43.92	44.07	3,330,047	-0.10(-0.23%)
Aug 31, 2007	43.92	44.49	43.85	44.17	3,442,975	+0.52(+1.20%)
Aug 30, 2007	43.43	43.98	43.33	43.65	2,946,838	-0.21(-0.47%)
Aug 29, 2007	42.53	43.88	42.37	43.86	4,499,535	+1.65(+3.92%)
Aug 28, 2007	43.53	43.66	42.08	42.20	6,063,099	-1.45(-3.33%)
Aug 27, 2007	44.12	44.26	43.64	43.66	3,207,865	-0.47(-1.05%)
Aug 24, 2007	43.66	44.13	43.40	44.12	3,179,000	+0.59(+1.36%)
Aug 23, 2007	44.02	44.16	43.33	43.53	5,426,040	-0.29(-0.67%)
Aug 22, 2007	43.39	44.09	43.21	43.82	4,708,055	+0.70(+1.63%)
Aug 21, 2007	41.63	43.24	41.50	43.12	7,579,272	+1.68(+4.06%)
Aug 20, 2007	41.77	42.41	41.01	41.44	7,372,820	-0.31(-0.75%)
Aug 17, 2007	42.70	43.31	41.35	41.75	13,614,356	-0.62(-1.45%)
Aug 16, 2007	41.63	42.60	40.94	42.37	9,045,740	+0.53(+1.27%)
Aug 15, 2007	43.56	43.56	41.70	41.84	9,723,884	-1.65(-3.80%)
Aug 14, 2007	44.01	44.18	43.43	43.49	6,057,054	-0.70(-1.59%)
Aug 13, 2007	45.06	45.44	14.61	44.19	5,803,299	-1.05(-2.32%)
Aug 10, 2007	45.06	45.81	44.71	45.24	7,241,301	+0.01(+0.02%)
Aug 09, 2007	46.13	46.91	45.24	45.24	9,496,894	-1.22(-2.63%)
Aug 08, 2007	46.50	46.58	45.72	46.46	9,375,641	+0.40(+0.87%)
Aug 07, 2007	44.71	46.37	44.70	46.06	11,067,625	+1.04(+2.32%)
Aug 06, 2007	43.65	45.04	43.31	45.01	6,499,926	+1.75(+4.03%)
Aug 03, 2007	43.82	44.19	43.21	43.27	8,536,119	-0.25(-0.58%)
Aug 02, 2007	43.00	43.61	42.88	43.52	5,884,061	+0.52(+1.20%)
Aug 01, 2007	42.92	43.72	42.20	43.00	9,316,383	+0.23(+0.54%)
Jul 31, 2007	42.65	43.68	42.65	42.78	8,194,312	+0.23(+0.54%)
Jul 30, 2007	41.90	42.61	41.85	42.55	8,814,163	+0.65(+1.55%)
Jul 27, 2007	42.38	42.79	41.82	41.90	7,166,196	-0.34(-0.81%)
Jul 26, 2007	42.63	42.94	41.73	42.24	8,810,597	-0.89(-2.07%)
Jul 25, 2007	43.35	43.36	42.57	43.13	4,950,313	+0.11(+0.25%)
Jul 24, 2007	43.56	44.38	42.88	43.03	7,203,033	-0.54(-1.23%)
Jul 23, 2007	44.09	44.16	43.47	43.56	3,637,898	-0.25(-0.57%)
Jul 20, 2007	44.48	44.49	43.62	43.81	5,153,750	-0.67(-1.50%)
Jul 19, 2007	44.88	44.89	44.24	44.48	4,318,450	-0.17(-0.38%)
Jul 18, 2007	44.42	44.86	44.36	44.65	5,527,492	+0.21(+0.47%)
Jul 17, 2007	44.20	44.69	44.11	44.44	5,227,034	+0.20(+0.45%)
Jul 16, 2007	44.78	44.94	44.11	44.24	4,225,901	-0.81(-1.79%)
Jul 13, 2007	44.17	45.11	43.82	45.05	6,406,552	+0.89(+2.01%)
Jul 12, 2007	43.46	44.24	43.22	44.16	7,339,202	+0.73(+1.68%)
Jul 11, 2007	43.17	43.53	43.09	43.43	4,646,946	+0.15(+0.35%)
Jul 10, 2007	43.63	43.63	42.86	43.28	6,672,899	-0.61(-1.39%)
Jul 09, 2007	44.08	44.08	43.61	43.89	6,087,228	-0.06(-0.13%)
Jul 06, 2007	43.11	44.11	43.03	43.95	5,969,804	+0.94(+2.20%)
Jul 05, 2007	42.93	43.06	42.64	43.00	4,312,803	+0.03(+0.07%)
Jul 03, 2007	42.86	43.12	42.59	42.98	4,036,432	-0.12(-0.28%)
Jul 02, 2007	42.56	43.14	42.51	43.10	6,200,677	+1.24(+2.96%)
Jun 29, 2007	41.89	42.27	41.69	41.86	7,018,578	+0.21(+0.52%)
Jun 28, 2007	41.80	42.01	41.43	41.65	5,216,949	-0.11(-0.27%)
Jun 27, 2007	40.87	41.83	40.82	41.76	6,542,800	+0.75(+1.83%)
Jun 26, 2007	40.95	41.12	40.82	41.01	7,068,014	+0.09(+0.23%)
Jun 25, 2007	40.92	41.04	40.57	40.92	5,593,399	+0.02(+0.05%)
Jun 22, 2007	40.69	41.19	40.56	40.89	6,364,070	-0.01(-0.03%)
Jun 21, 2007	40.19	40.94	39.99	40.91	6,874,275	+0.60(+1.49%)
Jun 20, 2007	40.35	40.64	39.99	40.31	5,201,910	+0.01(+0.04%)
Jun 19, 2007	39.86	40.35	39.85	40.29	4,768,954	+0.24(+0.59%)
Jun 18, 2007	39.99	40.37	39.99	40.06	3,296,174	-0.06(-0.16%)
Jun 15, 2007	40.21	40.37	40.07	40.12	5,404,479	+0.24(+0.59%)
Jun 14, 2007	39.92	40.13	39.77	39.89	3,219,844	-0.15(-0.38%)
Jun 13, 2007	39.45	40.04	39.42	40.04	3,971,821	+0.58(+1.47%)
Jun 12, 2007	39.47	39.86	39.42	39.46	3,490,914	-0.39(-0.97%)
Jun 11, 2007	39.86	39.99	39.57	39.84	4,024,728	-0.22(-0.55%)
Jun 08, 2007	39.45	40.23	39.45	40.06	5,563,283	+0.54(+1.36%)
Jun 07, 2007	40.07	40.27	39.53	39.53	9,699,342	-0.40(-1.00%)
Jun 06, 2007	39.56	40.08	39.23	39.93	6,965,302	+0.26(+0.67%)
Jun 05, 2007	39.94	39.99	39.45	39.66	4,141,266	-0.48(-1.19%)
Jun 04, 2007	40.03	40.55	39.99	40.14	3,842,821	-0.12(-0.30%)
Jun 01, 2007	40.44	40.70	39.69	40.27	6,918,425	-0.13(-0.32%)
May 31, 2007	40.14	41.09	40.04	40.39	9,854,337	-0.04(-0.11%)
May 30, 2007	40.28	40.47	39.99	40.44	4,422,960	-0.03(-0.07%)
May 29, 2007	40.27	40.76	40.22	40.47	4,569,945	+0.12(+0.30%)
May 25, 2007	40.40	40.56	40.14	40.34	4,751,478	+0.07(+0.18%)
May 24, 2007	40.13	40.64	40.05	40.27	6,851,496	+0.20(+0.50%)
May 23, 2007	40.34	40.67	40.03	40.07	5,717,555	+0.05(+0.13%)
May 22, 2007	39.76	40.13	39.66	40.02	8,429,333	+0.13(+0.32%)
May 21, 2007	40.35	40.41	39.67	39.89	4,954,181	-0.46(-1.13%)
May 18, 2007	40.00	40.35	39.81	40.35	5,292,041	+0.59(+1.49%)
May 17, 2007	39.22	39.96	39.16	39.76	5,116,693	+0.55(+1.40%)
May 16, 2007	38.89	39.21	38.66	39.21	4,200,125	+0.43(+1.11%)
May 15, 2007	39.23	39.47	38.68	38.78	4,989,366	-0.35(-0.90%)
May 14, 2007	39.35	39.62	39.01	39.13	5,657,517	-0.19(-0.49%)
May 11, 2007	39.02	39.71	38.96	39.32	4,590,109	+0.01(+0.04%)
May 10, 2007	39.67	40.21	39.06	39.31	7,276,254	+0.01(+0.02%)
May 09, 2007	39.04	39.45	38.95	39.30	7,161,810	+0.24(+0.60%)
May 08, 2007	38.91	39.08	38.83	39.06	6,250,938	+0.38(+0.98%)
May 07, 2007	38.59	38.90	38.47	38.68	3,492,205	+0.21(+0.54%)
May 04, 2007	38.20	38.63	38.12	38.48	6,192,505	+0.46(+1.22%)
May 03, 2007	38.37	38.51	37.91	38.01	5,558,793	-0.15(-0.39%)
May 02, 2007	38.21	38.83	38.12	38.16	3,865,138	-0.08(-0.21%)
May 01, 2007	38.33	38.56	37.99	38.24	5,458,719	-0.08(-0.21%)
Apr 30, 2007	38.88	39.11	38.31	38.32	5,843,626	-0.64(-1.63%)
Apr 27, 2007	38.63	39.03	38.38	38.96	5,974,537	+0.30(+0.78%)
Apr 26, 2007	38.67	38.88	38.60	38.66	3,771,093	-0.16(-0.42%)
Apr 25, 2007	38.87	39.00	38.58	38.82	4,972,523	+0.01(+0.04%)
Apr 24, 2007	39.04	39.06	38.65	38.81	5,522,296	-0.45(-1.15%)
Apr 23, 2007	39.41	39.57	39.06	39.26	3,867,204	-0.17(-0.44%)
Apr 20, 2007	39.96	40.11	39.23	39.43	8,692,663	-0.14(-0.36%)
Apr 19, 2007	39.16	39.65	39.13	39.57	4,595,057	+0.21(+0.55%)
Apr 18, 2007	39.50	39.84	39.20	39.36	4,967,746	-0.41(-1.04%)
Apr 17, 2007	39.63	40.08	39.46	39.77	8,329,894	+0.86(+2.21%)
Apr 16, 2007	38.86	38.96	38.63	38.91	3,958,897	+0.17(+0.44%)
Apr 13, 2007	39.18	39.18	38.49	38.74	3,674,050	-0.37(-0.95%)
Apr 12, 2007	39.11	39.37	38.45	39.11	5,183,288	+0.46(+1.20%)
Apr 11, 2007	39.06	39.18	38.51	38.65	5,402,257	-0.46(-1.17%)
Apr 10, 2007	39.21	39.40	38.87	39.11	3,426,808	-0.11(-0.27%)
Apr 09, 2007	39.34	39.41	39.01	39.21	3,217,374	-0.04(-0.11%)
Apr 05, 2007	38.98	39.43	38.82	39.26	3,897,416	+0.31(+0.79%)
Apr 04, 2007	39.13	39.13	38.69	38.95	4,817,739	-0.07(-0.18%)
Apr 03, 2007	38.62	39.34	38.51	39.02	6,409,093	+0.46(+1.19%)
Apr 02, 2007	38.16	38.64	38.16	38.56	6,359,368	+0.05(+0.13%)
Mar 30, 2007	38.32	38.57	37.93	38.51	6,020,239	+0.10(+0.26%)
Mar 29, 2007	38.73	38.77	38.08	38.41	4,889,979	-0.01(-0.02%)
Mar 28, 2007	38.46	38.83	38.03	38.42	5,167,576	-0.30(-0.78%)
Mar 27, 2007	38.82	38.89	38.49	38.72	3,970,394	-0.28(-0.72%)
Mar 26, 2007	38.94	39.01	38.41	39.00	3,914,093	-0.03(-0.07%)
Mar 23, 2007	38.76	39.36	38.69	39.03	3,796,231	+0.23(+0.59%)
Mar 22, 2007	38.99	39.10	38.61	38.80	5,012,884	-0.07(-0.18%)
Mar 21, 2007	38.02	39.02	37.98	38.87	5,857,165	+0.83(+2.18%)
Mar 20, 2007	38.18	38.18	37.70	38.04	7,306,747	-0.04(-0.11%)
Mar 19, 2007	37.98	38.43	37.88	38.08	4,421,265	+0.19(+0.49%)
Mar 16, 2007	37.93	38.31	37.75	37.90	7,727,992	-0.15(-0.40%)
Mar 15, 2007	37.48	38.25	37.48	38.05	5,280,305	+0.47(+1.26%)
Mar 14, 2007	37.78	38.02	36.85	37.58	9,950,827	-0.31(-0.81%)
Mar 13, 2007	38.38	38.57	37.60	37.88	9,197,597	-0.49(-1.29%)
Mar 12, 2007	38.67	38.89	38.11	38.38	8,773,101	-0.49(-1.27%)
Mar 09, 2007	38.94	39.01	38.27	38.87	10,954,156	+0.06(+0.15%)
Mar 08, 2007	39.68	40.39	38.66	38.81	17,873,448	-1.33(-3.31%)
Mar 07, 2007	40.05	40.44	39.86	40.14	4,384,409	+0.29(+0.72%)
Mar 06, 2007	39.85	40.12	39.46	39.86	4,609,601	+0.34(+0.85%)
Mar 05, 2007	39.54	40.15	39.51	39.52	5,323,169	-0.36(-0.90%)
Mar 02, 2007	39.70	40.59	39.70	39.88	6,562,696	-0.18(-0.45%)

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.