Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	31.39	33.11	30.91	32.70	41,640,780	+0.75(+2.34%)
Jan 30, 2008	31.66	32.70	30.98	31.96	36,485,048	+0.20(+0.63%)
Jan 29, 2008	32.12	32.39	31.21	31.76	24,529,182	+0.37(+1.17%)
Jan 28, 2008	30.93	31.79	30.12	31.39	25,956,424	+0.38(+1.22%)
Jan 25, 2008	31.84	32.59	30.48	31.01	37,423,784	+0.29(+0.95%)
Jan 24, 2008	29.19	30.92	29.18	30.72	56,239,972	+2.26(+7.93%)
Jan 23, 2008	27.96	28.61	25.39	28.46	100,038,000	-1.55(-5.18%)
Jan 22, 2008	28.42	30.93	28.42	30.02	50,509,880	-0.96(-3.10%)
Jan 21, 2008	30.82	31.44	29.46	30.98	0	+0.00(+0.00%)
Jan 18, 2008	30.82	31.44	29.46	30.98	53,634,008	+0.97(+3.24%)
Jan 17, 2008	33.06	33.13	29.82	30.00	67,800,424	-2.63(-8.06%)
Jan 16, 2008	34.24	34.49	31.30	32.63	60,782,592	-2.29(-6.55%)
Jan 15, 2008	35.45	35.79	34.53	34.92	27,657,372	-1.20(-3.33%)
Jan 14, 2008	35.30	36.38	34.58	36.12	34,585,988	+1.47(+4.24%)
Jan 11, 2008	35.24	35.67	34.31	34.65	35,031,080	-0.98(-2.74%)
Jan 10, 2008	35.32	35.95	34.33	35.63	31,117,402	-0.03(-0.09%)
Jan 09, 2008	35.26	35.99	33.94	35.66	37,674,532	+0.39(+1.11%)
Jan 08, 2008	36.02	36.47	35.07	35.27	35,613,300	+0.13(+0.36%)
Jan 07, 2008	36.86	36.98	34.34	35.15	34,328,516	-1.56(-4.26%)
Jan 04, 2008	37.74	37.81	36.24	36.71	27,617,812	-1.62(-4.23%)
Jan 03, 2008	38.23	39.12	37.64	38.33	22,108,226	+0.30(+0.79%)
Jan 02, 2008	37.95	38.64	37.43	38.03	22,595,734	+0.31(+0.83%)
Jan 01, 2008	38.11	38.29	37.23	37.72	0	+0.00(+0.00%)
Dec 31, 2007	38.11	38.29	37.23	37.72	10,293,018	-0.78(-2.02%)
Dec 28, 2007	38.65	38.80	38.06	38.49	11,922,623	+0.24(+0.62%)
Dec 27, 2007	38.87	39.03	37.98	38.26	20,725,490	-1.01(-2.58%)
Dec 26, 2007	38.49	39.42	38.38	39.27	14,344,664	+1.07(+2.80%)
Dec 24, 2007	38.47	38.66	38.00	38.20	6,717,324	+0.31(+0.82%)
Dec 21, 2007	37.84	38.24	37.65	37.89	30,036,916	+0.73(+1.97%)
Dec 20, 2007	36.50	37.18	35.94	37.16	24,247,362	+0.94(+2.60%)
Dec 19, 2007	35.94	37.00	35.77	36.22	24,562,974	+0.55(+1.54%)
Dec 18, 2007	35.71	36.04	34.20	35.67	37,775,960	+0.72(+2.06%)
Dec 17, 2007	37.02	37.12	34.61	34.95	38,631,296	-2.65(-7.05%)
Dec 14, 2007	37.43	38.39	36.94	37.60	19,601,680	-0.35(-0.91%)
Dec 13, 2007	38.30	38.49	37.11	37.94	25,595,602	-1.04(-2.66%)
Dec 12, 2007	39.03	39.63	38.11	38.98	28,893,332	+1.16(+3.08%)
Dec 11, 2007	39.76	40.42	37.64	37.82	36,085,108	-2.01(-5.06%)
Dec 10, 2007	40.17	40.45	39.31	39.83	15,453,276	+0.03(+0.07%)
Dec 07, 2007	39.40	40.32	39.12	39.80	36,816,120	+1.18(+3.06%)
Dec 06, 2007	37.66	38.83	37.62	38.62	28,537,958	+1.21(+3.24%)
Dec 05, 2007	36.30	37.54	36.19	37.41	30,474,950	+1.56(+4.34%)
Dec 04, 2007	34.85	36.05	34.53	35.85	25,517,586	+0.19(+0.54%)
Dec 03, 2007	35.99	36.21	35.30	35.66	21,014,706	-0.77(-2.10%)
Nov 30, 2007	36.72	37.18	35.79	36.43	38,252,228	+0.84(+2.36%)
Nov 29, 2007	34.67	36.15	33.97	35.59	37,828,700	+1.01(+2.92%)
Nov 28, 2007	33.58	34.72	33.28	34.58	48,429,024	+1.70(+5.19%)
Nov 27, 2007	32.85	33.83	31.56	32.87	51,256,632	-0.01(-0.02%)
Nov 26, 2007	34.43	34.97	32.82	32.88	29,333,762	-1.42(-4.14%)
Nov 23, 2007	33.91	34.63	33.69	34.30	14,246,257	+1.14(+3.44%)
Nov 21, 2007	32.89	33.48	32.13	33.16	48,574,948	-0.66(-1.95%)
Nov 20, 2007	34.28	34.79	33.03	33.82	52,419,716	-0.24(-0.70%)
Nov 19, 2007	36.27	36.38	33.63	34.06	54,434,868	-2.78(-7.54%)
Nov 16, 2007	37.02	37.44	36.20	36.83	33,030,674	+0.10(+0.27%)
Nov 15, 2007	37.21	37.92	36.16	36.73	42,555,560	-1.56(-4.07%)
Nov 14, 2007	38.66	39.54	37.62	38.29	43,217,636	+0.96(+2.58%)
Nov 13, 2007	37.29	37.80	36.36	37.33	50,581,992	+0.78(+2.15%)
Nov 12, 2007	39.25	39.61	35.87	36.54	47,524,396	-3.81(-9.45%)
Nov 09, 2007	40.59	41.26	39.47	40.36	34,580,544	-0.73(-1.78%)
Nov 08, 2007	41.61	41.93	39.77	41.09	41,844,928	+1.29(+3.24%)
Nov 07, 2007	41.97	42.06	39.47	39.80	33,416,644	-1.99(-4.76%)
Nov 06, 2007	41.42	41.94	40.41	41.79	21,944,016	+1.23(+3.02%)
Nov 05, 2007	40.32	41.51	39.77	40.56	29,155,782	-0.97(-2.33%)
Nov 02, 2007	41.79	42.05	40.50	41.53	28,970,668	+0.28(+0.67%)
Nov 01, 2007	42.62	42.62	40.76	41.26	31,176,974	-2.07(-4.78%)
Oct 31, 2007	42.62	43.45	41.80	43.33	26,686,144	+1.35(+3.22%)
Oct 30, 2007	42.71	42.96	41.92	41.98	21,184,708	-1.42(-3.27%)
Oct 29, 2007	43.62	43.91	42.99	43.40	22,798,434	+0.37(+0.86%)
Oct 26, 2007	42.31	43.34	42.01	43.02	27,638,168	+1.48(+3.56%)
Oct 25, 2007	41.62	41.79	40.78	41.54	23,270,562	+0.36(+0.89%)
Oct 24, 2007	40.87	41.46	39.69	41.18	29,234,524	+0.25(+0.62%)
Oct 23, 2007	40.05	41.07	39.95	40.92	32,654,724	+1.63(+4.14%)
Oct 22, 2007	39.21	39.84	38.05	39.30	29,652,780	-1.11(-2.74%)
Oct 19, 2007	41.78	41.92	39.99	40.41	28,984,976	-1.48(-3.53%)
Oct 18, 2007	40.63	41.92	40.52	41.88	20,953,310	+1.15(+2.82%)
Oct 17, 2007	41.59	42.01	40.56	40.73	29,984,126	-0.11(-0.28%)
Oct 16, 2007	41.53	41.79	40.53	40.85	24,082,512	-1.09(-2.60%)
Oct 15, 2007	43.56	43.69	41.55	41.94	28,356,456	-0.93(-2.16%)
Oct 12, 2007	42.15	42.90	41.61	42.87	21,754,242	+1.09(+2.61%)
Oct 11, 2007	43.83	44.26	41.13	41.78	43,839,240	-1.45(-3.36%)
Oct 10, 2007	42.21	43.60	41.87	43.23	37,851,428	+1.60(+3.84%)
Oct 09, 2007	40.09	41.96	39.83	41.63	24,200,776	+1.82(+4.56%)
Oct 08, 2007	40.02	40.31	39.39	39.81	16,676,769	-0.93(-2.29%)
Oct 05, 2007	40.15	41.30	39.95	40.74	24,553,306	+0.88(+2.22%)
Oct 04, 2007	39.36	40.15	38.62	39.86	25,428,386	+0.28(+0.71%)
Oct 03, 2007	40.06	40.30	39.11	39.58	21,833,740	-0.61(-1.51%)
Oct 02, 2007	40.37	40.69	39.25	40.19	25,583,196	-0.75(-1.83%)
Oct 01, 2007	38.93	41.04	38.76	40.94	36,714,940	+2.32(+6.00%)
Sep 28, 2007	39.61	39.72	38.35	38.62	20,777,014	-0.70(-1.79%)
Sep 27, 2007	38.81	39.63	38.57	39.32	30,142,592	+1.06(+2.78%)
Sep 26, 2007	39.12	39.67	37.64	38.26	28,250,116	-0.48(-1.24%)
Sep 25, 2007	39.03	39.21	38.40	38.74	28,077,862	-0.92(-2.32%)
Sep 24, 2007	40.59	40.72	39.51	39.66	23,334,794	-0.35(-0.88%)
Sep 21, 2007	40.24	40.24	39.61	40.01	28,115,352	+0.41(+1.02%)
Sep 20, 2007	39.23	39.84	38.65	39.61	27,192,786	+0.76(+1.96%)
Sep 19, 2007	38.79	40.54	38.44	38.84	55,394,544	+0.81(+2.13%)
Sep 18, 2007	36.15	38.19	35.55	38.03	36,618,360	+2.29(+6.42%)
Sep 17, 2007	35.91	36.67	35.56	35.74	22,258,570	-0.23(-0.64%)
Sep 14, 2007	35.00	36.22	34.92	35.97	27,750,982	+0.59(+1.66%)
Sep 13, 2007	34.05	35.52	33.87	35.38	32,834,628	+1.69(+5.03%)
Sep 12, 2007	33.60	34.26	33.18	33.69	22,859,134	-0.17(-0.51%)
Sep 11, 2007	33.23	33.89	33.05	33.86	28,827,402	+1.07(+3.26%)
Sep 10, 2007	33.35	33.69	31.98	32.80	23,884,910	-0.41(-1.23%)
Sep 07, 2007	33.02	33.58	32.70	33.20	32,801,520	-0.56(-1.66%)
Sep 06, 2007	33.33	33.91	32.70	33.76	26,732,520	+0.83(+2.52%)
Sep 05, 2007	33.14	33.66	32.64	32.94	21,619,262	-0.59(-1.76%)
Sep 04, 2007	32.07	33.69	31.86	33.52	25,307,254	+1.34(+4.15%)
Aug 31, 2007	32.12	32.59	32.01	32.19	22,573,376	+0.89(+2.86%)
Aug 30, 2007	30.73	31.85	30.51	31.29	16,768,840	-0.04(-0.13%)
Aug 29, 2007	30.56	31.43	30.50	31.33	18,988,046	+1.13(+3.73%)
Aug 28, 2007	31.20	31.20	29.86	30.21	22,031,814	-1.35(-4.29%)
Aug 27, 2007	32.09	32.36	31.35	31.56	17,145,264	-0.52(-1.62%)
Aug 24, 2007	31.04	32.08	30.87	32.08	20,842,770	+1.07(+3.44%)
Aug 23, 2007	31.51	32.11	30.50	31.01	30,187,552	-0.50(-1.59%)
Aug 22, 2007	30.63	31.52	30.63	31.51	33,038,760	+1.58(+5.29%)
Aug 21, 2007	29.46	30.61	29.13	29.93	31,511,430	+0.49(+1.66%)
Aug 20, 2007	29.09	29.72	28.41	29.44	36,946,764	+1.13(+3.98%)
Aug 17, 2007	27.96	29.00	26.35	28.31	60,083,020	+1.41(+5.24%)
Aug 16, 2007	27.80	27.80	24.69	26.90	87,163,696	-1.77(-6.16%)
Aug 15, 2007	30.27	30.32	28.35	28.67	40,442,848	-2.02(-6.57%)
Aug 14, 2007	32.40	32.52	30.39	30.69	26,552,992	-1.64(-5.07%)
Aug 13, 2007	32.35	32.77	32.01	32.33	20,071,440	+0.49(+1.55%)
Aug 10, 2007	30.96	32.31	30.57	31.83	29,878,226	+0.22(+0.70%)
Aug 09, 2007	32.21	32.72	31.30	31.61	39,820,904	-1.79(-5.35%)
Aug 08, 2007	32.10	33.64	31.97	33.40	27,234,944	+1.08(+3.34%)
Aug 07, 2007	31.47	32.45	30.86	32.32	25,954,458	+0.85(+2.70%)
Aug 06, 2007	32.12	32.25	29.97	31.47	42,981,864	-0.54(-1.68%)
Aug 03, 2007	32.26	33.34	31.93	32.01	25,642,346	-1.34(-4.01%)
Aug 02, 2007	33.61	33.69	32.64	33.34	25,679,362	+0.29(+0.89%)
Aug 01, 2007	33.96	34.68	31.94	33.05	45,166,168	-1.55(-4.49%)
Jul 31, 2007	34.53	35.98	34.53	34.60	26,839,226	+0.08(+0.22%)
Jul 30, 2007	33.63	34.63	33.20	34.53	31,986,624	+1.41(+4.25%)
Jul 27, 2007	33.14	33.95	31.98	33.12	35,818,260	+0.08(+0.23%)
Jul 26, 2007	33.88	34.01	32.12	33.04	43,402,820	-1.61(-4.63%)
Jul 25, 2007	36.06	36.12	32.82	34.65	48,035,732	-0.33(-0.95%)
Jul 24, 2007	36.30	36.47	34.61	34.98	29,195,970	-1.47(-4.03%)
Jul 23, 2007	36.27	36.87	35.86	36.45	22,940,326	-0.01(-0.04%)
Jul 20, 2007	35.96	36.76	35.55	36.46	31,499,586	+0.50(+1.40%)
Jul 19, 2007	34.62	36.04	34.61	35.96	32,905,344	+1.68(+4.90%)
Jul 18, 2007	33.68	34.39	33.36	34.28	20,413,024	+0.44(+1.31%)
Jul 17, 2007	34.53	34.60	33.61	33.84	21,362,478	-0.38(-1.12%)
Jul 16, 2007	34.90	35.05	33.75	34.22	18,760,568	-0.48(-1.38%)
Jul 13, 2007	35.07	35.29	34.40	34.70	18,946,412	-0.12(-0.34%)
Jul 12, 2007	34.49	35.14	33.51	34.82	33,953,516	+1.31(+3.91%)
Jul 11, 2007	33.01	33.87	32.96	33.51	32,360,586	+0.88(+2.70%)
Jul 10, 2007	32.46	33.13	32.08	32.63	19,841,670	-0.10(-0.32%)
Jul 09, 2007	33.08	33.32	32.70	32.73	27,409,148	+0.18(+0.54%)
Jul 06, 2007	31.66	32.83	31.72	32.55	22,590,486	+1.01(+3.21%)
Jul 05, 2007	31.65	31.92	31.33	31.54	18,322,556	+0.21(+0.66%)
Jul 03, 2007	31.84	31.85	31.27	31.33	9,565,045	+0.15(+0.50%)
Jul 02, 2007	30.78	31.20	30.65	31.18	15,977,354	+0.68(+2.25%)
Jun 29, 2007	30.41	30.93	30.10	30.49	18,610,800	+0.18(+0.61%)
Jun 28, 2007	30.22	30.92	30.25	30.31	23,446,796	+0.09(+0.30%)
Jun 27, 2007	28.47	30.34	28.11	30.22	42,522,724	+1.37(+4.76%)
Jun 26, 2007	30.17	30.18	28.45	28.84	31,665,668	-1.07(-3.58%)
Jun 25, 2007	30.28	30.56	29.83	29.92	16,329,277	-0.59(-1.93%)
Jun 22, 2007	30.52	30.83	30.24	30.50	19,611,112	-0.17(-0.54%)
Jun 21, 2007	29.94	30.72	29.46	30.67	23,019,526	+0.73(+2.45%)
Jun 20, 2007	30.88	30.89	29.88	29.94	18,763,164	-0.57(-1.87%)
Jun 19, 2007	30.18	30.85	30.05	30.51	23,092,666	-0.24(-0.79%)
Jun 18, 2007	31.41	31.48	30.67	30.75	18,530,136	-0.33(-1.07%)
Jun 15, 2007	31.19	31.26	30.84	31.08	29,321,162	+0.28(+0.92%)
Jun 14, 2007	30.20	31.25	30.20	30.80	30,317,102	+0.70(+2.32%)
Jun 13, 2007	29.33	30.58	29.24	30.10	44,702,420	+1.02(+3.52%)
Jun 12, 2007	28.25	29.40	28.17	29.08	43,679,052	+0.56(+1.98%)
Jun 11, 2007	27.97	29.01	27.72	28.51	28,145,340	+0.46(+1.65%)
Jun 08, 2007	27.17	28.09	26.69	28.05	32,371,678	+0.60(+2.20%)
Jun 07, 2007	27.98	28.53	27.36	27.45	26,864,018	-0.59(-2.09%)
Jun 06, 2007	28.61	28.63	27.70	28.03	23,037,382	-0.75(-2.62%)
Jun 05, 2007	29.09	29.13	28.38	28.79	22,473,342	-0.41(-1.41%)
Jun 04, 2007	29.20	29.36	28.75	29.20	18,774,870	-0.07(-0.25%)
Jun 01, 2007	29.11	29.46	28.93	29.27	24,353,376	+0.29(+1.02%)
May 31, 2007	28.98	29.05	28.72	28.98	23,598,106	+0.34(+1.20%)
May 30, 2007	27.61	28.69	27.42	28.63	30,662,816	+0.71(+2.54%)
May 29, 2007	27.52	28.05	27.43	27.92	27,812,284	+0.45(+1.65%)
May 25, 2007	26.88	27.52	26.79	27.47	19,583,874	+0.85(+3.21%)
May 24, 2007	26.89	27.45	26.33	26.62	30,081,866	-0.54(-1.98%)
May 23, 2007	26.35	27.70	26.34	27.15	47,349,684	+0.88(+3.36%)
May 22, 2007	26.75	26.93	26.22	26.27	19,106,462	-0.38(-1.42%)
May 21, 2007	26.27	26.97	26.25	26.65	27,680,164	+0.45(+1.73%)
May 18, 2007	26.07	26.41	25.78	26.20	24,572,500	+0.08(+0.30%)
May 17, 2007	25.77	26.31	25.44	26.12	33,265,880	-0.13(-0.49%)
May 16, 2007	26.36	26.52	25.96	26.25	24,911,136	-0.25(-0.94%)
May 15, 2007	26.45	26.90	26.38	26.50	20,158,396	+0.11(+0.42%)
May 14, 2007	27.06	27.10	25.77	26.39	28,082,706	-0.46(-1.71%)
May 11, 2007	26.40	26.88	26.33	26.85	23,530,806	+0.70(+2.66%)
May 10, 2007	26.49	26.77	26.05	26.15	25,012,240	-0.73(-2.70%)
May 09, 2007	26.37	26.97	26.30	26.88	22,723,840	+0.54(+2.05%)
May 08, 2007	26.51	26.42	25.96	26.34	19,778,348	-0.23(-0.86%)
May 07, 2007	26.58	27.05	26.54	26.57	20,775,506	+0.19(+0.73%)
May 04, 2007	26.33	26.49	26.16	26.37	24,951,142	+0.34(+1.32%)
May 03, 2007	25.44	26.12	25.11	26.03	22,956,564	+0.75(+2.96%)
May 02, 2007	24.69	25.48	24.67	25.28	21,757,340	+0.48(+1.94%)
May 01, 2007	24.67	24.89	24.44	24.80	21,472,510	+0.07(+0.30%)
Apr 30, 2007	25.04	25.30	24.65	24.73	24,150,794	-0.31(-1.25%)
Apr 27, 2007	25.00	25.18	24.86	25.04	19,122,748	-0.17(-0.66%)
Apr 26, 2007	25.67	25.68	25.16	25.21	34,327,100	-0.57(-2.20%)
Apr 25, 2007	26.02	26.05	25.04	25.77	33,066,690	+0.24(+0.92%)
Apr 24, 2007	26.00	26.11	25.19	25.54	35,488,084	-0.37(-1.42%)
Apr 23, 2007	25.82	26.30	25.78	25.91	24,417,950	+0.13(+0.50%)
Apr 20, 2007	25.99	25.99	25.64	25.78	23,171,934	+0.32(+1.26%)
Apr 19, 2007	25.47	25.60	25.13	25.46	29,180,876	-0.37(-1.44%)
Apr 18, 2007	25.84	26.39	25.79	25.83	35,389,692	-0.44(-1.67%)
Apr 17, 2007	26.08	26.51	26.05	26.27	27,244,490	+0.08(+0.32%)
Apr 16, 2007	26.05	26.30	25.84	26.18	32,228,474	-0.02(-0.08%)
Apr 13, 2007	25.88	26.27	25.63	26.20	30,175,034	+0.49(+1.89%)
Apr 12, 2007	25.66	25.83	25.37	25.72	32,861,698	-0.03(-0.11%)
Apr 11, 2007	26.18	26.27	25.59	25.75	52,625,356	-0.20(-0.75%)
Apr 10, 2007	25.68	26.13	25.62	25.94	53,506,168	+0.54(+2.15%)
Apr 09, 2007	25.07	25.50	25.04	25.40	24,229,808	+0.52(+2.09%)
Apr 05, 2007	24.89	25.22	24.79	24.88	28,121,234	-0.01(-0.04%)
Apr 04, 2007	24.85	24.99	24.50	24.89	34,366,044	+0.07(+0.30%)
Apr 03, 2007	24.78	25.07	24.67	24.82	31,217,526	+0.25(+1.00%)
Apr 02, 2007	24.48	24.65	24.16	24.57	32,002,894	+0.20(+0.82%)
Mar 30, 2007	24.30	24.74	24.27	24.37	37,344,360	+0.31(+1.29%)
Mar 29, 2007	24.11	24.43	23.74	24.06	45,897,984	+0.42(+1.78%)
Mar 28, 2007	23.93	23.93	23.47	23.64	31,072,582	-0.19(-0.79%)
Mar 27, 2007	23.84	23.90	23.38	23.83	58,881,764	+0.01(+0.03%)
Mar 26, 2007	23.27	23.97	23.05	23.82	77,458,072	+0.88(+3.85%)
Mar 23, 2007	22.63	22.99	22.57	22.94	127,209,960	+0.14(+0.63%)
Mar 22, 2007	23.20	23.44	22.78	22.79	44,703,640	-0.24(-1.06%)
Mar 21, 2007	23.07	23.11	22.41	23.04	34,796,996	+0.08(+0.34%)
Mar 20, 2007	22.93	23.30	22.75	22.96	34,548,068	-0.03(-0.13%)
Mar 19, 2007	22.77	23.25	22.10	22.99	54,798,480	+0.64(+2.85%)
Mar 16, 2007	22.23	22.79	22.03	22.35	33,637,084	+0.20(+0.91%)
Mar 15, 2007	21.15	22.34	21.03	22.15	49,383,456	+1.39(+6.70%)
Mar 14, 2007	20.64	20.94	19.92	20.76	37,671,292	+0.13(+0.64%)
Mar 13, 2007	21.33	21.69	20.62	20.63	18,737,906	-0.71(-3.31%)
Mar 12, 2007	20.90	21.62	20.73	21.33	25,662,050	+0.44(+2.11%)
Mar 09, 2007	21.47	21.47	20.71	20.89	24,115,272	-0.34(-1.58%)
Mar 08, 2007	21.12	21.71	20.99	21.23	29,199,760	+0.54(+2.60%)
Mar 07, 2007	20.50	20.99	20.35	20.69	14,830,874	+0.28(+1.35%)
Mar 06, 2007	20.14	20.54	20.01	20.41	15,410,122	+0.87(+4.43%)
Mar 05, 2007	19.64	20.11	19.33	19.55	26,891,478	-0.57(-2.82%)
Mar 02, 2007	20.61	20.98	20.07	20.11	22,543,772	-0.59(-2.83%)
Mar 01, 2007	20.62	21.11	20.30	20.70	20,580,322	-0.44(-2.07%)
Feb 28, 2007	20.66	21.20	20.16	21.14	30,028,940	+0.61(+2.98%)
Feb 27, 2007	21.93	22.08	20.34	20.53	39,635,540	-2.27(-9.96%)
Feb 26, 2007	22.47	22.82	22.21	22.80	29,695,298	+0.74(+3.35%)
Feb 23, 2007	22.02	22.28	21.93	22.06	13,802,204	+0.13(+0.59%)
Feb 22, 2007	21.77	22.12	21.69	21.93	19,410,104	+0.40(+1.85%)
Feb 21, 2007	20.80	21.63	20.75	21.53	17,029,572	+0.74(+3.58%)
Feb 20, 2007	20.95	21.04	20.71	20.79	9,078,618	-0.41(-1.91%)
Feb 16, 2007	21.07	21.40	21.02	21.19	10,330,129	-0.10(-0.48%)
Feb 15, 2007	21.24	21.58	21.06	21.30	23,943,574	+0.45(+2.14%)
Feb 14, 2007	20.77	21.01	20.45	20.85	25,398,734	+0.16(+0.78%)
Feb 13, 2007	19.93	20.78	19.89	20.69	24,056,730	+1.08(+5.52%)
Feb 12, 2007	19.39	19.88	19.39	19.61	8,780,354	-0.15(-0.75%)
Feb 09, 2007	19.89	20.11	19.56	19.75	21,936,756	+0.08(+0.41%)
Feb 08, 2007	19.91	19.91	19.56	19.67	21,925,078	-0.20(-0.98%)
Feb 07, 2007	20.03	20.22	19.79	19.87	11,091,954	-0.17(-0.83%)
Feb 06, 2007	20.25	20.32	19.95	20.03	14,309,273	-0.06(-0.27%)
Feb 05, 2007	20.55	20.60	19.97	20.09	15,358,717	-0.25(-1.23%)
Feb 02, 2007	20.43	20.65	20.25	20.34	22,928,622	-0.56(-2.69%)

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.