Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	26.21	27.21	25.82	27.05	9,482,209	-0.02(-0.07%)
Jan 30, 2008	26.68	27.56	26.04	27.07	12,771,370	-0.08(-0.29%)
Jan 29, 2008	27.59	27.59	26.49	27.15	13,880,854	-0.45(-1.63%)
Jan 28, 2008	27.20	27.70	26.66	27.60	6,360,249	+0.63(+2.34%)
Jan 25, 2008	27.63	28.50	26.68	26.97	6,281,370	-0.30(-1.10%)
Jan 24, 2008	26.46	27.83	26.30	27.27	7,939,131	+1.20(+4.60%)
Jan 23, 2008	24.84	26.40	23.75	26.07	11,959,070	+0.21(+0.81%)
Jan 22, 2008	25.66	26.62	24.38	25.86	12,417,456	-1.08(-4.01%)
Jan 21, 2008	27.32	27.49	26.05	26.94	0	+0.00(+0.00%)
Jan 18, 2008	27.32	27.49	26.05	26.94	7,587,467	+0.36(+1.35%)
Jan 17, 2008	28.19	28.61	26.05	26.58	8,595,853	-0.98(-3.56%)
Jan 16, 2008	28.53	28.66	27.34	27.56	9,913,433	-1.47(-5.06%)
Jan 15, 2008	29.80	29.81	28.66	29.03	7,126,408	-1.19(-3.94%)
Jan 14, 2008	29.85	30.69	29.85	30.22	3,886,749	+0.14(+0.47%)
Jan 11, 2008	30.11	30.54	29.77	30.08	6,410,120	-0.51(-1.67%)
Jan 10, 2008	30.25	30.86	29.84	30.59	10,781,964	+0.30(+0.99%)
Jan 09, 2008	29.96	30.29	28.89	30.29	6,620,504	+0.69(+2.33%)
Jan 08, 2008	29.56	30.97	29.48	29.60	7,088,587	+0.23(+0.78%)
Jan 07, 2008	29.21	30.03	28.93	29.37	8,041,682	+0.22(+0.75%)
Jan 04, 2008	29.34	29.45	28.79	29.15	7,866,590	-0.65(-2.18%)
Jan 03, 2008	30.27	30.27	29.48	29.80	7,555,328	-0.63(-2.07%)
Jan 02, 2008	32.05	32.17	29.92	30.43	5,711,691	-1.57(-4.91%)
Jan 01, 2008	32.38	32.45	31.86	32.00	3,019,982	+0.00(+0.00%)
Dec 31, 2007	32.38	32.45	31.86	32.00	3,019,982	-0.01(-0.03%)
Dec 28, 2007	32.17	32.23	31.50	32.01	3,833,887	+0.16(+0.50%)
Dec 27, 2007	32.46	32.48	31.70	31.85	2,906,900	-0.87(-2.66%)
Dec 26, 2007	32.08	32.76	31.80	32.72	1,933,397	+0.53(+1.65%)
Dec 24, 2007	31.88	32.29	31.73	32.19	842,200	+0.74(+2.35%)
Dec 21, 2007	31.97	32.15	31.33	31.45	3,677,475	-0.03(-0.10%)
Dec 20, 2007	31.78	32.05	31.15	31.48	3,093,303	+0.06(+0.19%)
Dec 19, 2007	31.04	32.16	30.91	31.42	4,713,846	+0.49(+1.58%)
Dec 18, 2007	31.00	31.25	30.13	30.93	5,471,592	+1.06(+3.55%)
Dec 17, 2007	31.39	31.40	29.65	29.87	4,441,493	-1.57(-4.99%)
Dec 14, 2007	31.53	32.31	30.83	31.44	5,917,299	-0.73(-2.27%)
Dec 13, 2007	32.25	32.49	31.31	32.17	8,115,347	-1.12(-3.36%)
Dec 12, 2007	34.91	35.35	32.52	33.29	7,280,050	-0.22(-0.66%)
Dec 11, 2007	34.71	35.61	32.92	33.51	5,424,216	-0.74(-2.16%)
Dec 10, 2007	34.71	34.91	34.06	34.25	5,558,929	-0.16(-0.46%)
Dec 07, 2007	34.18	34.84	33.97	34.41	4,096,236	+0.17(+0.50%)
Dec 06, 2007	33.00	34.50	32.80	34.24	4,318,250	+1.33(+4.04%)
Dec 05, 2007	32.82	33.11	32.24	32.91	4,640,412	+1.24(+3.92%)
Dec 04, 2007	31.59	32.40	31.30	31.67	4,740,208	-0.12(-0.38%)
Dec 03, 2007	32.23	32.72	31.66	31.79	5,015,355	-0.36(-1.12%)
Nov 30, 2007	32.08	32.75	31.50	32.15	6,176,339	+0.82(+2.62%)
Nov 29, 2007	31.18	31.96	30.67	31.33	4,076,927	-0.26(-0.82%)
Nov 28, 2007	29.80	31.62	29.80	31.59	7,312,626	+3.08(+10.80%)
Nov 27, 2007	27.26	28.83	27.06	28.51	6,235,410	+0.92(+3.33%)
Nov 26, 2007	28.54	29.14	27.29	27.59	5,553,131	-1.31(-4.53%)
Nov 23, 2007	28.52	29.08	28.52	28.90	2,179,801	+0.09(+0.31%)
Nov 21, 2007	29.36	29.70	28.05	28.81	6,467,603	-1.90(-6.19%)
Nov 20, 2007	30.75	31.62	29.37	30.71	4,087,429	+0.56(+1.86%)
Nov 19, 2007	31.56	31.56	29.96	30.15	3,969,821	-1.91(-5.96%)
Nov 16, 2007	32.02	32.16	31.27	32.06	4,389,861	+1.23(+3.99%)
Nov 15, 2007	31.61	31.95	30.25	30.83	3,192,944	-0.40(-1.28%)
Nov 14, 2007	31.75	32.36	31.07	31.23	6,253,167	+0.53(+1.73%)
Nov 13, 2007	29.81	31.14	29.22	30.70	7,483,270	+2.50(+8.87%)
Nov 12, 2007	30.05	30.20	28.10	28.20	6,214,211	-1.98(-6.56%)
Nov 09, 2007	29.98	30.73	29.56	30.18	6,903,255	-1.08(-3.45%)
Nov 08, 2007	32.32	32.35	30.00	31.26	7,595,348	-0.35(-1.11%)
Nov 07, 2007	32.68	32.68	31.37	31.61	4,464,849	-1.73(-5.19%)
Nov 06, 2007	32.56	33.40	32.42	33.34	4,601,623	+1.01(+3.12%)
Nov 05, 2007	31.88	32.43	31.53	32.33	4,317,406	-0.46(-1.40%)
Nov 02, 2007	33.22	33.76	31.40	32.79	3,505,541	+0.06(+0.18%)
Nov 01, 2007	33.19	33.53	32.65	32.73	4,626,372	-1.42(-4.16%)
Oct 31, 2007	33.69	34.62	33.50	34.15	6,085,117	+1.38(+4.21%)
Oct 30, 2007	32.91	33.71	32.54	32.77	7,300,776	-0.51(-1.53%)
Oct 29, 2007	32.92	33.53	32.87	33.28	3,206,487	+0.46(+1.40%)
Oct 26, 2007	31.92	32.89	31.48	32.82	5,011,815	+1.51(+4.82%)
Oct 25, 2007	31.81	31.81	30.62	31.31	4,078,534	-0.34(-1.07%)
Oct 24, 2007	31.59	31.98	30.32	31.65	5,983,543	-0.12(-0.38%)
Oct 23, 2007	30.88	31.83	30.85	31.77	4,298,095	+1.82(+6.08%)
Oct 22, 2007	28.99	30.28	28.90	29.95	3,843,400	+0.30(+1.01%)
Oct 19, 2007	30.85	30.87	29.53	29.65	4,961,780	-1.28(-4.14%)
Oct 18, 2007	29.89	31.22	29.75	30.93	3,530,800	+0.76(+2.52%)
Oct 17, 2007	30.61	30.64	29.42	30.17	4,782,376	+0.29(+0.97%)
Oct 16, 2007	30.12	30.18	29.53	29.88	4,743,980	-1.07(-3.46%)
Oct 15, 2007	31.67	31.96	30.30	30.95	3,823,712	-0.48(-1.53%)
Oct 12, 2007	31.10	31.87	30.87	31.43	2,780,485	+0.47(+1.52%)
Oct 11, 2007	32.35	32.50	30.12	30.96	5,357,128	-0.95(-2.98%)
Oct 10, 2007	32.05	32.16	31.45	31.91	2,863,974	-0.39(-1.21%)
Oct 09, 2007	31.95	32.40	31.77	32.30	3,619,533	+0.58(+1.83%)
Oct 08, 2007	31.52	31.77	31.06	31.72	2,966,685	+0.22(+0.70%)
Oct 05, 2007	30.96	32.08	30.70	31.50	6,532,682	+1.62(+5.42%)
Oct 04, 2007	29.69	30.08	28.83	29.88	3,384,900	+0.65(+2.22%)
Oct 03, 2007	30.66	30.74	28.89	29.23	5,961,174	-1.46(-4.76%)
Oct 02, 2007	30.02	30.96	29.50	30.69	4,341,743	+0.45(+1.49%)
Oct 01, 2007	29.36	30.58	29.31	30.24	3,613,425	+0.87(+2.96%)
Sep 28, 2007	29.55	29.65	28.87	29.37	3,652,793	-0.07(-0.24%)
Sep 27, 2007	28.98	29.50	28.75	29.44	5,364,926	+0.76(+2.65%)
Sep 26, 2007	27.83	28.84	27.40	28.68	5,439,689	+1.35(+4.94%)
Sep 25, 2007	26.65	27.44	26.04	27.33	2,556,791	+0.25(+0.92%)
Sep 24, 2007	27.07	27.16	26.75	27.08	2,635,596	+0.35(+1.31%)
Sep 21, 2007	27.00	27.22	26.67	26.73	2,635,990	+0.14(+0.53%)
Sep 20, 2007	26.77	27.18	26.18	26.59	3,684,356	-0.12(-0.45%)
Sep 19, 2007	26.99	27.38	26.70	26.71	5,603,479	+0.41(+1.56%)
Sep 18, 2007	24.93	26.54	24.58	26.30	7,041,050	+1.79(+7.30%)
Sep 17, 2007	24.78	25.02	24.21	24.51	2,541,977	-0.42(-1.68%)
Sep 14, 2007	24.71	25.30	24.56	24.93	4,324,007	+0.13(+0.52%)
Sep 13, 2007	24.36	24.97	24.12	24.80	3,773,717	+0.78(+3.25%)
Sep 12, 2007	24.00	24.27	23.80	24.02	3,783,082	+0.12(+0.50%)
Sep 11, 2007	24.08	24.10	23.49	23.90	3,722,500	+0.34(+1.44%)
Sep 10, 2007	23.86	24.05	23.18	23.56	3,679,356	-0.39(-1.63%)
Sep 07, 2007	24.27	24.37	23.18	23.95	4,220,458	-0.69(-2.80%)
Sep 06, 2007	24.77	24.83	24.32	24.64	2,800,600	+0.04(+0.16%)
Sep 05, 2007	24.67	24.93	24.13	24.60	4,175,635	-0.67(-2.65%)
Sep 04, 2007	25.14	25.56	24.98	25.27	4,606,777	+0.59(+2.39%)
Aug 31, 2007	24.55	24.97	24.30	24.68	4,223,400	+0.88(+3.70%)
Aug 30, 2007	23.68	24.26	23.44	23.80	4,483,900	-0.28(-1.16%)
Aug 29, 2007	23.55	24.09	23.16	24.08	3,398,600	+0.94(+4.06%)
Aug 28, 2007	24.31	24.33	23.02	23.14	5,100,995	-1.34(-5.47%)
Aug 27, 2007	24.63	24.79	24.21	24.48	2,550,010	-0.10(-0.41%)
Aug 24, 2007	23.49	24.75	23.35	24.58	4,170,900	+0.73(+3.06%)
Aug 23, 2007	24.27	24.31	23.25	23.85	5,178,770	-0.27(-1.12%)
Aug 22, 2007	23.53	24.15	23.03	24.12	5,091,982	+0.98(+4.24%)
Aug 21, 2007	22.85	23.38	22.50	23.14	4,439,318	+0.16(+0.70%)
Aug 20, 2007	23.45	23.74	22.52	22.98	7,761,900	+0.12(+0.52%)
Aug 17, 2007	22.94	23.43	20.93	22.86	13,160,344	+1.34(+6.23%)
Aug 16, 2007	20.75	21.85	19.93	21.52	12,564,693	-1.10(-4.86%)
Aug 15, 2007	23.75	24.08	22.28	22.62	9,828,890	-1.41(-5.87%)
Aug 14, 2007	24.81	24.99	23.94	24.03	5,480,900	-1.03(-4.11%)
Aug 13, 2007	25.76	26.00	24.96	25.06	3,955,500	-0.40(-1.57%)
Aug 10, 2007	24.81	25.54	23.50	25.46	6,682,911	-0.28(-1.09%)
Aug 09, 2007	25.75	26.60	25.53	25.74	6,230,165	-1.27(-4.70%)
Aug 08, 2007	26.55	27.47	26.55	27.01	5,367,543	+0.91(+3.49%)
Aug 07, 2007	25.81	26.45	25.30	26.10	4,706,099	+0.34(+1.32%)
Aug 06, 2007	25.23	25.76	23.16	25.76	6,747,437	+0.16(+0.62%)
Aug 03, 2007	25.75	26.67	25.44	25.60	3,570,349	-0.85(-3.21%)
Aug 02, 2007	26.50	26.67	26.04	26.45	3,602,699	+0.27(+1.03%)
Aug 01, 2007	25.53	26.25	25.30	26.18	5,828,211	+0.14(+0.54%)
Jul 31, 2007	26.68	27.14	25.96	26.04	6,350,621	-0.08(-0.31%)
Jul 30, 2007	26.00	26.51	25.52	26.12	7,842,410	+0.45(+1.75%)
Jul 27, 2007	26.15	26.20	25.12	25.67	6,503,000	-0.20(-0.77%)
Jul 26, 2007	26.26	26.56	24.85	25.87	8,399,615	-1.74(-6.30%)
Jul 25, 2007	27.55	27.88	26.40	27.61	5,550,659	+0.15(+0.55%)
Jul 24, 2007	28.86	28.86	27.18	27.46	5,406,493	-1.67(-5.73%)
Jul 23, 2007	28.50	29.23	28.44	29.13	3,586,677	+0.89(+3.15%)
Jul 20, 2007	28.43	28.61	28.12	28.24	4,971,573	-0.40(-1.40%)
Jul 19, 2007	28.49	28.73	28.18	28.64	4,151,561	+0.75(+2.69%)
Jul 18, 2007	27.65	28.05	27.12	27.89	3,946,900	-0.01(-0.04%)
Jul 17, 2007	27.78	28.05	27.60	27.90	4,604,200	+0.30(+1.09%)
Jul 16, 2007	27.45	27.85	27.33	27.60	4,183,975	+0.39(+1.43%)
Jul 13, 2007	27.20	27.37	26.52	27.21	6,378,700	+0.74(+2.80%)
Jul 12, 2007	25.65	26.75	25.62	26.47	6,808,100	+1.26(+5.00%)
Jul 11, 2007	24.61	25.24	24.59	25.21	4,020,200	+0.47(+1.90%)
Jul 10, 2007	24.65	24.84	24.50	24.74	3,817,300	-0.22(-0.88%)
Jul 09, 2007	25.09	25.27	24.75	24.96	3,458,900	+0.29(+1.18%)
Jul 06, 2007	24.97	24.98	24.44	24.67	5,043,062	+0.00(+0.00%)
Jul 05, 2007	24.81	24.85	24.42	24.67	4,442,471	-0.03(-0.12%)
Jul 03, 2007	24.83	24.92	24.62	24.70	1,543,000	+0.12(+0.49%)
Jul 02, 2007	24.34	24.59	24.26	24.58	3,538,300	+0.47(+1.95%)
Jun 29, 2007	24.29	24.50	23.90	24.11	2,466,400	+0.05(+0.21%)
Jun 28, 2007	24.15	24.37	24.05	24.06	4,924,200	+0.09(+0.38%)
Jun 27, 2007	23.43	23.98	23.30	23.97	4,352,200	+0.13(+0.55%)
Jun 26, 2007	24.41	24.70	23.70	23.84	5,444,200	-0.40(-1.65%)
Jun 25, 2007	24.67	24.86	24.06	24.24	4,568,900	-0.40(-1.62%)
Jun 22, 2007	24.98	24.98	24.52	24.64	4,280,600	-0.39(-1.56%)
Jun 21, 2007	25.05	25.45	24.53	25.03	5,879,000	+0.24(+0.97%)
Jun 20, 2007	26.00	26.04	24.75	24.79	8,925,900	-0.96(-3.73%)
Jun 19, 2007	25.89	26.08	25.65	25.75	4,448,700	-0.19(-0.73%)
Jun 18, 2007	25.99	26.09	25.53	25.94	3,900,100	+0.11(+0.43%)
Jun 15, 2007	25.33	25.93	25.30	25.83	4,667,800	+1.04(+4.20%)
Jun 14, 2007	24.55	24.90	24.49	24.79	3,980,800	+0.47(+1.93%)
Jun 13, 2007	24.16	24.40	23.95	24.32	3,864,300	+0.31(+1.29%)
Jun 12, 2007	24.30	24.50	23.76	24.01	4,564,000	-0.51(-2.08%)
Jun 11, 2007	24.25	24.80	24.08	24.52	5,258,200	+0.40(+1.66%)
Jun 08, 2007	24.00	24.19	23.63	24.12	7,314,573	+0.36(+1.52%)
Jun 07, 2007	24.67	24.78	23.43	23.76	4,137,483	-0.91(-3.69%)
Jun 06, 2007	25.03	25.17	24.36	24.67	4,566,100	-0.82(-3.22%)
Jun 05, 2007	25.64	25.69	25.23	25.49	3,205,110	-0.35(-1.35%)
Jun 04, 2007	26.00	26.30	25.54	25.84	3,791,741	-0.59(-2.23%)
Jun 01, 2007	25.89	26.51	25.83	26.43	3,033,000	+1.04(+4.10%)
May 31, 2007	25.59	25.59	24.94	25.39	2,863,600	+0.04(+0.16%)
May 30, 2007	24.68	25.48	24.50	25.35	6,714,567	+0.06(+0.24%)
May 29, 2007	25.61	25.88	25.03	25.29	3,661,600	+0.27(+1.08%)
May 25, 2007	24.75	25.18	24.57	25.02	2,390,250	+0.68(+2.79%)
May 24, 2007	25.00	25.38	24.25	24.34	4,986,474	-0.88(-3.49%)
May 23, 2007	25.49	25.65	25.14	25.22	3,538,200	-0.15(-0.59%)
May 22, 2007	25.96	26.20	25.08	25.37	5,456,600	-0.35(-1.36%)
May 21, 2007	25.49	25.97	25.47	25.72	2,874,708	+0.38(+1.50%)
May 18, 2007	24.93	25.44	24.90	25.34	3,441,589	+0.35(+1.40%)
May 17, 2007	24.41	25.12	24.04	24.99	4,811,400	+0.32(+1.30%)
May 16, 2007	23.90	24.67	23.70	24.67	5,034,500	+1.24(+5.29%)
May 15, 2007	23.30	23.91	23.30	23.43	3,242,500	+0.13(+0.56%)
May 14, 2007	23.90	24.00	23.00	23.30	2,662,200	-0.40(-1.69%)
May 11, 2007	23.68	23.85	23.38	23.70	2,985,602	+0.26(+1.11%)
May 10, 2007	24.08	24.59	23.35	23.44	7,332,600	-0.84(-3.46%)
May 09, 2007	22.97	24.35	22.88	24.28	7,128,900	+1.32(+5.75%)
May 08, 2007	22.58	23.01	22.35	22.96	3,491,100	+0.11(+0.48%)
May 07, 2007	22.53	23.01	22.53	22.85	4,742,644	+0.42(+1.87%)
May 04, 2007	22.51	22.57	21.80	22.43	3,491,700	+0.21(+0.95%)
May 03, 2007	22.10	22.23	21.78	22.22	3,113,400	+0.36(+1.65%)
May 02, 2007	21.52	21.98	21.40	21.86	1,736,000	+0.56(+2.63%)
May 01, 2007	21.23	21.43	20.97	21.30	1,272,300	+0.08(+0.38%)
Apr 30, 2007	21.58	21.61	21.16	21.22	2,056,600	-0.36(-1.67%)
Apr 27, 2007	21.30	21.58	21.06	21.58	2,513,600	+0.01(+0.05%)
Apr 26, 2007	21.85	21.99	21.56	21.57	3,931,500	-0.24(-1.10%)
Apr 25, 2007	21.48	21.89	21.48	21.81	2,119,500	+0.53(+2.49%)
Apr 24, 2007	21.45	21.55	20.90	21.28	2,112,851	-0.23(-1.07%)
Apr 23, 2007	21.70	21.83	21.46	21.51	1,821,207	-0.35(-1.60%)
Apr 20, 2007	21.99	22.00	21.64	21.86	4,179,950	+0.40(+1.86%)
Apr 19, 2007	21.05	21.65	20.88	21.46	3,467,200	+0.11(+0.52%)
Apr 18, 2007	20.85	21.52	20.84	21.35	3,949,200	+0.19(+0.90%)
Apr 17, 2007	21.15	21.45	20.98	21.16	4,552,200	+0.12(+0.57%)
Apr 16, 2007	20.44	21.14	20.44	21.04	5,085,542	+0.69(+3.39%)
Apr 13, 2007	20.36	20.43	20.03	20.35	2,609,800	+0.24(+1.19%)
Apr 12, 2007	20.00	20.18	19.71	20.11	3,830,500	-0.08(-0.40%)
Apr 11, 2007	20.84	20.84	19.97	20.19	3,985,200	-0.50(-2.42%)
Apr 10, 2007	20.72	20.89	20.60	20.69	1,831,700	-0.02(-0.10%)
Apr 09, 2007	20.67	20.83	20.59	20.71	2,126,400	+0.24(+1.17%)
Apr 05, 2007	20.39	20.53	20.24	20.47	2,086,200	+0.07(+0.34%)
Apr 04, 2007	20.29	20.48	20.19	20.40	4,142,500	+0.04(+0.20%)
Apr 03, 2007	20.19	20.55	20.10	20.36	3,212,300	-19.65(-49.11%)
Apr 02, 2007	40.50	40.69	39.59	40.01	6,910,000	-0.43(-1.06%)
Mar 30, 2007	40.84	41.18	40.18	40.44	1,870,500	-0.50(-1.22%)
Mar 29, 2007	40.37	40.98	39.90	40.94	2,365,800	+1.33(+3.36%)
Mar 28, 2007	40.29	40.29	39.11	39.61	1,741,900	-0.85(-2.10%)
Mar 27, 2007	40.72	40.73	40.20	40.46	1,280,000	-0.26(-0.64%)
Mar 26, 2007	40.73	40.83	39.90	40.72	1,467,800	+0.21(+0.52%)
Mar 23, 2007	40.57	40.65	40.08	40.51	1,528,900	+0.07(+0.17%)
Mar 22, 2007	40.66	40.66	39.93	40.44	1,764,100	+0.19(+0.47%)
Mar 21, 2007	38.99	40.52	38.74	40.25	2,391,000	+1.67(+4.33%)
Mar 20, 2007	38.08	38.60	37.89	38.58	1,515,900	+0.50(+1.31%)
Mar 19, 2007	37.59	38.38	37.48	38.08	2,350,200	+1.30(+3.53%)
Mar 16, 2007	37.55	37.55	36.29	36.78	1,492,700	-0.41(-1.10%)
Mar 15, 2007	37.05	37.53	36.75	37.19	1,230,400	+0.13(+0.35%)
Mar 14, 2007	36.49	37.08	35.47	37.06	2,498,600	+0.40(+1.09%)
Mar 13, 2007	38.15	37.82	36.55	36.66	1,971,600	-1.49(-3.91%)
Mar 12, 2007	37.88	38.31	37.52	38.15	1,548,100	+0.33(+0.87%)
Mar 09, 2007	37.88	38.21	37.09	37.82	1,620,600	+0.63(+1.69%)
Mar 08, 2007	37.48	37.59	36.93	37.19	1,912,600	+0.94(+2.59%)
Mar 07, 2007	36.70	37.03	36.21	36.25	2,403,000	-0.21(-0.58%)
Mar 06, 2007	35.99	36.83	35.47	36.46	3,104,800	+1.93(+5.59%)
Mar 05, 2007	34.70	35.22	34.40	34.53	3,336,000	-0.96(-2.70%)
Mar 02, 2007	36.32	36.68	35.18	35.49	2,654,300	-1.35(-3.66%)
Mar 01, 2007	35.41	37.25	34.70	36.84	3,536,842	+0.05(+0.14%)
Feb 28, 2007	37.12	37.46	36.39	36.79	2,443,500	+0.32(+0.88%)
Feb 27, 2007	38.05	38.25	35.89	36.47	4,497,600	-3.28(-8.25%)
Feb 26, 2007	40.10	40.19	39.07	39.75	1,715,500	+0.09(+0.23%)
Feb 23, 2007	40.13	40.21	39.30	39.66	1,309,400	-0.31(-0.78%)
Feb 22, 2007	40.42	40.52	39.80	39.97	1,305,800	+0.06(+0.15%)
Feb 21, 2007	39.99	40.16	39.70	39.91	1,118,800	-0.26(-0.65%)
Feb 20, 2007	39.70	40.35	39.70	40.17	578,600	-0.05(-0.12%)
Feb 16, 2007	40.03	40.42	39.88	40.22	1,439,100	-0.41(-1.01%)
Feb 15, 2007	41.10	41.15	40.41	40.63	1,127,200	-0.53(-1.29%)
Feb 14, 2007	40.05	41.48	39.64	41.16	2,253,815	+1.56(+3.94%)
Feb 13, 2007	39.77	39.97	39.34	39.60	1,398,333	-0.06(-0.15%)
Feb 12, 2007	40.40	40.48	39.13	39.66	1,964,415	-0.93(-2.29%)
Feb 09, 2007	41.74	41.82	40.27	40.59	1,953,500	-0.90(-2.17%)
Feb 08, 2007	41.64	41.99	41.08	41.49	1,342,400	-0.36(-0.86%)
Feb 07, 2007	41.76	42.20	41.39	41.85	1,467,800	+0.25(+0.60%)
Feb 06, 2007	42.05	42.05	41.23	41.60	1,123,400	+0.18(+0.43%)
Feb 05, 2007	40.98	41.75	40.69	41.42	1,243,100	+0.71(+1.74%)
Feb 02, 2007	40.98	40.98	40.49	40.71	1,807,100	-0.16(-0.39%)

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.