Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	12.61	13.06	12.29	12.99	3,167,527	+0.15(+1.16%)
Jan 30, 2008	13.03	13.08	12.62	12.84	5,848,597	-0.12(-0.93%)
Jan 29, 2008	13.05	13.14	12.83	12.96	4,202,018	+0.19(+1.53%)
Jan 28, 2008	13.03	13.03	12.52	12.76	4,856,996	-0.29(-2.20%)
Jan 25, 2008	14.02	14.02	12.95	13.05	2,968,461	-0.99(-7.02%)
Jan 24, 2008	12.96	14.10	12.96	14.04	4,635,599	+1.34(+10.52%)
Jan 23, 2008	12.15	12.76	11.72	12.70	4,955,724	-0.44(-3.32%)
Jan 22, 2008	12.67	13.47	12.12	13.14	2,896,038	-0.92(-6.52%)
Jan 21, 2008	14.05	14.44	13.74	14.05	0	+0.00(+0.00%)
Jan 18, 2008	14.05	14.44	13.74	14.05	2,200,153	+0.60(+4.47%)
Jan 17, 2008	13.86	14.10	13.37	13.45	5,184,964	-0.39(-2.82%)
Jan 16, 2008	13.48	14.15	13.42	13.84	3,819,698	-0.01(-0.04%)
Jan 15, 2008	14.33	14.33	13.81	13.85	1,721,510	-0.49(-3.40%)
Jan 14, 2008	14.16	14.44	14.14	14.33	1,827,076	+0.28(+2.00%)
Jan 11, 2008	13.97	14.20	13.97	14.05	1,190,180	-0.28(-1.92%)
Jan 10, 2008	14.05	14.64	14.04	14.33	2,683,308	+0.13(+0.89%)
Jan 09, 2008	14.09	14.32	13.83	14.20	2,404,020	-0.10(-0.68%)
Jan 08, 2008	15.03	15.03	14.21	14.30	2,079,373	-0.41(-2.77%)
Jan 07, 2008	14.81	15.20	14.33	14.71	3,564,279	-0.25(-1.69%)
Jan 04, 2008	15.42	15.51	14.84	14.96	1,642,229	-0.68(-4.33%)
Jan 03, 2008	15.77	15.95	15.40	15.63	2,435,779	-0.11(-0.69%)
Jan 02, 2008	15.46	16.02	15.46	15.74	1,462,386	-0.06(-0.36%)
Jan 01, 2008	16.04	16.04	15.61	15.80	0	+0.00(+0.00%)
Dec 31, 2007	16.04	16.04	15.61	15.80	768,832	-0.21(-1.32%)
Dec 28, 2007	15.42	16.03	15.42	16.01	1,387,403	+0.64(+4.18%)
Dec 27, 2007	15.86	15.86	15.30	15.37	1,091,778	-0.69(-4.32%)
Dec 26, 2007	16.07	16.10	15.76	16.06	790,760	+0.01(+0.07%)
Dec 24, 2007	15.89	16.07	15.63	16.05	1,050,573	+0.32(+2.04%)
Dec 21, 2007	16.18	16.18	15.55	15.73	1,151,143	-0.02(-0.15%)
Dec 20, 2007	15.59	15.91	15.53	15.75	1,477,277	+0.17(+1.07%)
Dec 19, 2007	15.36	15.73	15.26	15.59	1,535,529	-0.04(-0.26%)
Dec 18, 2007	15.63	15.71	15.16	15.63	1,527,476	+0.46(+3.06%)
Dec 17, 2007	16.33	16.33	15.03	15.16	2,641,895	-1.28(-7.80%)
Dec 14, 2007	16.38	16.67	16.30	16.45	2,180,556	-0.03(-0.21%)
Dec 13, 2007	16.24	16.55	16.15	16.48	2,171,215	-0.10(-0.59%)
Dec 12, 2007	16.06	16.76	16.06	16.58	2,755,754	+0.76(+4.82%)
Dec 11, 2007	16.80	16.80	15.77	15.82	2,138,171	-0.89(-5.32%)
Dec 10, 2007	16.61	17.11	16.46	16.71	1,735,261	+0.25(+1.53%)
Dec 07, 2007	17.01	17.01	16.34	16.45	2,175,862	-0.58(-3.43%)
Dec 06, 2007	16.65	17.19	16.62	17.04	3,411,264	+0.45(+2.73%)
Dec 05, 2007	15.63	16.78	15.62	16.59	3,771,342	+0.93(+5.93%)
Dec 04, 2007	15.67	15.91	15.43	15.66	1,830,248	-0.02(-0.11%)
Dec 03, 2007	15.76	15.77	15.42	15.67	1,722,967	+0.01(+0.04%)
Nov 30, 2007	15.99	16.21	15.57	15.67	2,260,402	+0.19(+1.26%)
Nov 29, 2007	15.23	15.73	14.93	15.47	5,513,112	+0.05(+0.33%)
Nov 28, 2007	14.95	15.52	14.94	15.42	4,969,535	+0.81(+5.57%)
Nov 27, 2007	14.44	14.70	14.04	14.61	2,077,092	+0.15(+1.07%)
Nov 26, 2007	14.61	14.91	14.33	14.45	4,473,431	+0.10(+0.68%)
Nov 23, 2007	14.50	14.50	14.04	14.36	1,507,136	+0.16(+1.13%)
Nov 21, 2007	14.67	15.24	14.04	14.20	5,272,097	-1.22(-7.92%)
Nov 20, 2007	15.19	15.62	14.91	15.42	3,752,879	+0.11(+0.75%)
Nov 19, 2007	15.93	15.93	15.11	15.30	6,463,877	-0.46(-2.91%)
Nov 16, 2007	15.38	15.89	15.04	15.76	2,430,328	+0.72(+4.80%)
Nov 15, 2007	15.39	15.39	14.91	15.04	2,297,022	-0.11(-0.76%)
Nov 14, 2007	16.05	16.05	14.93	15.15	3,757,337	+0.56(+3.85%)
Nov 13, 2007	14.26	14.79	14.09	14.59	4,604,273	+0.18(+1.23%)
Nov 12, 2007	14.50	14.80	14.10	14.41	3,189,487	-0.03(-0.24%)
Nov 09, 2007	13.85	14.67	13.85	14.45	2,782,822	+0.65(+4.74%)
Nov 08, 2007	13.64	14.14	13.35	13.79	5,523,171	+0.51(+3.84%)
Nov 07, 2007	13.61	13.70	12.98	13.28	2,627,552	-0.47(-3.42%)
Nov 06, 2007	13.64	13.82	13.51	13.75	1,858,196	+0.33(+2.43%)
Nov 05, 2007	13.71	13.71	13.24	13.43	1,484,129	-0.18(-1.35%)
Nov 02, 2007	13.73	13.73	13.24	13.61	1,078,343	+0.09(+0.64%)
Nov 01, 2007	13.47	13.63	13.20	13.53	2,517,355	-0.25(-1.83%)
Oct 31, 2007	13.38	13.78	13.18	13.78	2,507,060	+0.53(+3.98%)
Oct 30, 2007	13.30	13.41	13.11	13.25	2,271,150	-0.05(-0.35%)
Oct 29, 2007	13.04	13.30	12.98	13.30	2,472,336	+0.26(+1.98%)
Oct 26, 2007	13.18	13.18	12.92	13.04	2,274,815	+0.29(+2.25%)
Oct 25, 2007	12.81	12.82	12.48	12.75	1,725,697	+0.48(+3.88%)
Oct 24, 2007	12.21	12.39	11.96	12.28	1,499,210	-0.18(-1.47%)
Oct 23, 2007	12.60	12.61	12.20	12.46	1,164,540	+0.30(+2.45%)
Oct 22, 2007	11.80	12.29	11.40	12.16	2,079,038	+0.09(+0.71%)
Oct 19, 2007	12.65	12.67	12.05	12.08	1,784,500	-0.75(-5.85%)
Oct 18, 2007	12.73	12.89	12.63	12.83	2,311,981	+0.03(+0.27%)
Oct 17, 2007	13.18	13.18	12.58	12.79	3,039,950	+0.21(+1.69%)
Oct 16, 2007	12.72	12.88	12.37	12.58	6,567,946	-0.11(-0.90%)
Oct 15, 2007	13.21	13.35	12.65	12.69	2,898,090	-0.15(-1.20%)
Oct 12, 2007	12.68	13.05	12.68	12.85	2,100,326	+0.21(+1.63%)
Oct 11, 2007	13.06	13.19	12.53	12.64	2,712,783	-0.23(-1.78%)
Oct 10, 2007	13.33	13.33	12.84	12.87	2,326,813	-0.68(-5.03%)
Oct 09, 2007	13.63	13.75	13.42	13.55	1,195,774	+0.33(+2.51%)
Oct 08, 2007	13.77	13.77	12.73	13.22	1,910,481	-0.70(-5.02%)
Oct 05, 2007	13.53	14.01	13.53	13.92	1,633,916	+0.77(+5.89%)
Oct 04, 2007	12.97	13.17	12.95	13.15	701,795	+0.33(+2.59%)
Oct 03, 2007	13.35	13.38	12.67	12.81	1,228,229	-0.07(-0.58%)
Oct 02, 2007	12.79	12.98	12.68	12.89	1,177,452	+0.13(+0.99%)
Oct 01, 2007	12.04	12.76	12.04	12.76	1,218,806	+0.57(+4.65%)
Sep 28, 2007	12.24	12.25	12.04	12.20	1,136,622	-0.11(-0.89%)
Sep 27, 2007	12.59	12.61	12.23	12.30	1,206,069	-0.23(-1.83%)
Sep 26, 2007	12.12	12.64	12.12	12.53	1,523,290	+0.64(+5.35%)
Sep 25, 2007	11.95	11.96	11.65	11.90	995,460	-0.18(-1.47%)
Sep 24, 2007	12.40	12.54	11.80	12.08	1,896,522	-0.19(-1.54%)
Sep 21, 2007	12.01	12.35	11.71	12.26	2,519,100	+0.73(+6.36%)
Sep 20, 2007	11.52	11.64	11.46	11.53	685,393	-0.07(-0.59%)
Sep 19, 2007	11.45	11.72	11.41	11.60	1,905,072	+0.62(+5.64%)
Sep 18, 2007	10.57	11.30	10.46	10.98	2,727,963	+0.65(+6.27%)
Sep 17, 2007	10.32	10.48	10.10	10.33	2,068,568	-0.09(-0.83%)
Sep 14, 2007	10.32	10.47	10.17	10.42	4,482,801	-0.08(-0.76%)
Sep 13, 2007	10.28	10.51	10.02	10.50	3,826,023	+0.48(+4.81%)
Sep 12, 2007	10.10	10.17	9.966	10.02	956,724	-0.13(-1.24%)
Sep 11, 2007	10.16	10.22	10.05	10.14	968,589	+0.20(+2.02%)
Sep 10, 2007	10.05	10.10	9.846	9.943	892,163	-0.10(-0.97%)
Sep 07, 2007	10.60	11.00	9.869	10.04	1,521,196	-0.21(-2.01%)
Sep 06, 2007	10.31	10.36	10.10	10.25	939,100	-0.01(-0.06%)
Sep 05, 2007	10.32	10.32	10.15	10.25	837,547	-0.16(-1.54%)
Sep 04, 2007	10.32	10.52	10.22	10.41	1,883,784	+0.09(+0.89%)
Aug 31, 2007	10.06	10.34	10.04	10.32	1,364,156	+0.11(+1.12%)
Aug 30, 2007	10.25	10.32	10.09	10.21	866,687	+0.03(+0.34%)
Aug 29, 2007	9.806	10.25	9.760	10.17	1,491,009	+0.83(+8.90%)
Aug 28, 2007	9.691	9.743	9.301	9.342	722,908	-0.49(-5.01%)
Aug 27, 2007	9.915	9.966	9.680	9.834	687,138	+0.06(+0.65%)
Aug 24, 2007	9.485	9.897	9.485	9.771	1,136,273	+0.25(+2.65%)
Aug 23, 2007	9.628	9.743	9.382	9.519	764,262	+0.00(+0.00%)
Aug 22, 2007	9.256	9.559	9.256	9.519	818,354	+0.36(+3.94%)
Aug 21, 2007	8.969	9.261	8.963	9.158	589,075	+0.11(+1.20%)
Aug 20, 2007	9.066	9.158	8.820	9.049	1,270,804	+0.03(+0.38%)
Aug 17, 2007	9.158	9.571	8.711	9.015	2,138,190	+0.19(+2.14%)
Aug 16, 2007	8.453	8.883	8.247	8.826	4,408,468	-0.37(-4.05%)
Aug 15, 2007	9.554	9.852	9.198	9.198	1,782,755	-0.54(-5.59%)
Aug 14, 2007	10.23	10.23	9.697	9.743	1,841,558	-0.43(-4.23%)
Aug 13, 2007	10.14	10.25	10.08	10.17	775,778	+0.15(+1.49%)
Aug 10, 2007	9.599	10.08	9.542	10.02	1,830,216	+0.12(+1.21%)
Aug 09, 2007	10.32	10.48	9.456	9.903	2,243,407	-0.91(-8.38%)
Aug 08, 2007	11.12	11.39	10.57	10.81	2,114,145	-0.06(-0.58%)
Aug 07, 2007	10.42	10.91	10.34	10.87	1,593,958	+0.45(+4.34%)
Aug 06, 2007	10.24	10.44	10.08	10.42	3,000,515	+0.10(+1.00%)
Aug 03, 2007	10.32	10.37	10.29	10.32	3,491,179	+0.00(+0.00%)
Aug 02, 2007	10.07	10.34	10.07	10.32	2,078,514	+0.37(+3.75%)
Aug 01, 2007	9.886	10.17	9.794	9.943	1,886,402	-0.19(-1.87%)
Jul 31, 2007	10.40	10.45	10.09	10.13	1,408,825	-0.08(-0.79%)
Jul 30, 2007	9.800	10.26	9.628	10.21	2,326,115	+0.67(+7.03%)
Jul 27, 2007	9.571	9.886	9.353	9.542	2,568,654	-0.24(-2.46%)
Jul 26, 2007	10.00	10.05	9.542	9.783	1,432,381	-0.55(-5.32%)
Jul 25, 2007	10.14	10.61	10.03	10.33	1,031,056	-0.05(-0.50%)
Jul 24, 2007	10.61	10.76	10.36	10.38	1,980,975	-0.58(-5.33%)
Jul 23, 2007	11.24	11.26	10.89	10.97	1,401,671	+0.53(+5.11%)
Jul 20, 2007	10.50	10.60	10.38	10.44	968,240	-0.06(-0.55%)
Jul 19, 2007	10.22	10.60	10.14	10.49	1,496,244	+0.54(+5.41%)
Jul 18, 2007	10.01	10.11	9.897	9.955	1,850,283	-0.19(-1.92%)
Jul 17, 2007	10.03	10.20	9.989	10.15	1,178,848	+0.18(+1.84%)
Jul 16, 2007	9.857	10.09	9.857	9.966	1,253,704	-0.12(-1.19%)
Jul 13, 2007	10.09	10.12	9.915	10.09	1,194,378	+0.21(+2.09%)
Jul 12, 2007	9.743	9.949	9.726	9.880	1,454,541	+0.19(+2.01%)
Jul 11, 2007	9.513	9.743	9.376	9.685	2,863,541	-0.40(-3.92%)
Jul 10, 2007	10.17	10.27	10.03	10.08	1,666,720	-0.37(-3.51%)
Jul 09, 2007	10.30	10.55	10.38	10.45	1,241,490	+0.37(+3.64%)
Jul 06, 2007	10.00	10.09	9.834	10.08	876,982	+0.19(+1.91%)
Jul 05, 2007	10.28	10.17	9.874	9.892	1,123,186	-0.25(-2.49%)
Jul 03, 2007	10.23	10.23	10.05	10.14	641,596	+0.06(+0.62%)
Jul 02, 2007	9.685	10.13	9.685	10.08	1,434,649	+0.54(+5.65%)
Jun 29, 2007	9.485	9.743	9.456	9.542	1,757,978	+0.22(+2.40%)
Jun 28, 2007	9.193	9.336	9.175	9.319	909,263	+0.13(+1.43%)
Jun 27, 2007	8.883	9.198	8.854	9.187	879,599	+0.13(+1.39%)
Jun 26, 2007	9.095	9.170	9.044	9.061	579,304	-0.02(-0.19%)
Jun 25, 2007	9.038	9.198	9.009	9.078	920,779	-0.02(-0.19%)
Jun 22, 2007	9.112	9.198	9.038	9.095	1,237,477	-0.07(-0.81%)
Jun 21, 2007	9.095	9.198	9.021	9.170	2,503,221	+0.12(+1.33%)
Jun 20, 2007	9.244	9.250	9.009	9.049	626,590	-0.11(-1.25%)
Jun 19, 2007	9.066	9.181	9.015	9.164	591,692	+0.02(+0.19%)
Jun 18, 2007	9.170	9.279	9.112	9.147	775,604	+0.05(+0.50%)
Jun 15, 2007	8.797	9.198	8.774	9.101	2,427,144	+0.30(+3.45%)
Jun 14, 2007	8.814	8.854	8.751	8.797	2,671,603	+0.03(+0.33%)
Jun 13, 2007	8.682	8.768	8.637	8.768	1,306,225	+0.10(+1.19%)
Jun 12, 2007	8.677	8.820	8.499	8.665	1,693,068	-0.14(-1.56%)
Jun 11, 2007	8.768	8.843	8.688	8.803	1,416,852	-0.07(-0.78%)
Jun 08, 2007	8.711	8.883	8.654	8.872	4,770,708	-0.10(-1.09%)
Jun 07, 2007	9.038	9.078	8.854	8.969	1,695,511	-0.18(-2.00%)
Jun 06, 2007	9.244	9.416	9.118	9.152	1,416,677	-0.26(-2.80%)
Jun 05, 2007	9.531	9.531	9.353	9.416	502,179	-0.15(-1.56%)
Jun 04, 2007	9.703	9.708	9.508	9.565	1,163,842	-0.14(-1.42%)
Jun 01, 2007	9.599	9.771	9.599	9.703	1,563,597	+0.16(+1.68%)
May 31, 2007	9.428	9.594	9.422	9.542	1,196,646	+0.38(+4.19%)
May 30, 2007	8.952	9.210	8.940	9.158	663,058	+0.06(+0.69%)
May 29, 2007	8.958	9.112	8.877	9.095	1,156,863	+0.24(+2.72%)
May 25, 2007	8.803	8.860	8.746	8.854	1,154,071	+0.14(+1.64%)
May 24, 2007	8.774	8.854	8.688	8.711	6,313,890	-0.11(-1.23%)
May 23, 2007	8.791	8.912	8.763	8.820	773,859	+0.13(+1.45%)
May 22, 2007	8.786	8.786	8.631	8.694	650,844	-0.03(-0.39%)
May 21, 2007	8.619	8.826	8.619	8.728	1,265,744	+0.15(+1.74%)
May 18, 2007	8.648	8.705	8.568	8.579	426,625	-0.02(-0.20%)
May 17, 2007	8.568	8.625	8.539	8.597	4,936,298	-0.02(-0.27%)
May 16, 2007	8.614	8.682	8.511	8.619	2,046,932	+0.04(+0.47%)
May 15, 2007	8.597	8.682	8.562	8.579	828,998	+0.02(+0.27%)
May 14, 2007	8.585	8.740	8.516	8.556	1,618,386	-0.07(-0.86%)
May 11, 2007	8.562	8.717	8.413	8.631	2,578,251	+0.08(+0.94%)
May 10, 2007	8.625	8.746	8.511	8.551	2,953,054	-0.01(-0.07%)
May 09, 2007	8.619	8.619	8.505	8.556	3,570,746	-0.03(-0.33%)
May 08, 2007	8.511	8.597	8.384	8.585	1,303,085	-0.01(-0.07%)
May 07, 2007	8.608	8.705	8.539	8.591	975,045	-0.03(-0.33%)
May 04, 2007	8.682	8.803	8.488	8.619	1,211,129	-0.24(-2.72%)
May 03, 2007	8.665	8.923	8.665	8.860	1,527,478	+0.37(+4.32%)
May 02, 2007	8.344	8.579	8.344	8.493	605,651	+0.06(+0.75%)
May 01, 2007	8.029	8.545	8.029	8.430	2,002,961	+0.33(+4.03%)
Apr 30, 2007	8.184	8.299	8.092	8.104	1,834,230	-0.40(-4.65%)
Apr 27, 2007	8.448	8.533	8.373	8.499	574,592	+0.03(+0.34%)
Apr 26, 2007	8.574	8.602	8.439	8.470	911,531	-0.14(-1.60%)
Apr 25, 2007	8.350	8.619	8.350	8.608	1,278,831	+0.30(+3.59%)
Apr 24, 2007	8.327	8.425	8.258	8.310	1,180,593	-0.05(-0.62%)
Apr 23, 2007	8.470	8.470	8.310	8.362	796,194	-0.06(-0.75%)
Apr 20, 2007	8.430	8.470	8.384	8.425	670,910	+0.05(+0.62%)
Apr 19, 2007	8.195	8.402	8.144	8.373	1,043,096	+0.18(+2.17%)
Apr 18, 2007	8.109	8.195	8.086	8.195	1,446,515	+0.02(+0.28%)
Apr 17, 2007	8.178	8.184	8.104	8.172	1,194,203	+0.01(+0.14%)
Apr 16, 2007	8.195	8.224	8.035	8.161	1,176,929	+0.03(+0.42%)
Apr 13, 2007	8.023	8.149	7.886	8.127	1,266,442	+0.16(+2.01%)
Apr 12, 2007	8.711	8.711	7.909	7.966	970,159	+0.01(+0.07%)
Apr 11, 2007	8.069	8.098	7.915	7.960	1,388,410	-0.23(-2.80%)
Apr 10, 2007	8.052	8.310	8.052	8.190	1,411,093	+0.02(+0.28%)
Apr 09, 2007	8.081	8.218	7.983	8.167	1,207,116	+0.13(+1.64%)
Apr 05, 2007	7.972	8.224	7.926	8.035	1,950,788	+0.13(+1.59%)
Apr 04, 2007	7.966	7.983	7.857	7.909	950,791	-0.02(-0.22%)
Apr 03, 2007	7.737	7.995	7.680	7.926	1,489,264	+0.36(+4.69%)
Apr 02, 2007	7.594	7.628	7.479	7.571	1,406,033	-0.02(-0.30%)
Mar 30, 2007	7.674	7.674	7.565	7.594	1,736,865	+0.05(+0.68%)
Mar 29, 2007	7.508	7.622	7.508	7.542	1,100,328	+0.12(+1.62%)
Mar 28, 2007	7.078	7.536	7.078	7.422	1,225,088	-0.16(-2.12%)
Mar 27, 2007	7.536	7.634	7.450	7.582	963,703	-0.02(-0.30%)
Mar 26, 2007	7.645	7.720	7.422	7.605	1,352,814	-0.04(-0.52%)
Mar 23, 2007	7.611	7.743	7.594	7.645	720,989	-0.07(-0.89%)
Mar 22, 2007	7.851	7.860	7.680	7.714	727,270	-0.11(-1.39%)
Mar 21, 2007	7.536	7.857	7.536	7.823	3,097,008	+0.26(+3.49%)
Mar 20, 2007	7.536	7.617	7.473	7.559	812,945	-0.02(-0.30%)
Mar 19, 2007	7.536	7.680	7.536	7.582	596,054	+0.02(+0.30%)
Mar 16, 2007	7.496	7.714	7.479	7.559	901,934	+0.06(+0.84%)
Mar 15, 2007	7.508	7.599	7.422	7.496	1,211,652	+0.00(+0.00%)
Mar 14, 2007	7.714	7.737	7.410	7.496	2,451,398	-0.10(-1.36%)
Mar 13, 2007	7.846	7.955	7.582	7.599	1,343,915	-0.25(-3.14%)
Mar 12, 2007	7.725	7.909	7.594	7.846	2,073,105	+0.12(+1.56%)
Mar 09, 2007	7.685	7.794	7.582	7.725	497,992	+0.02(+0.22%)
Mar 08, 2007	7.674	7.754	7.617	7.708	767,577	+0.17(+2.28%)
Mar 07, 2007	7.490	7.617	7.462	7.536	667,595	-0.01(-0.08%)
Mar 06, 2007	7.508	7.622	7.404	7.542	1,866,510	+0.26(+3.62%)
Mar 05, 2007	7.450	7.456	7.250	7.278	1,210,082	-0.22(-2.91%)
Mar 02, 2007	7.485	7.748	7.485	7.496	1,652,237	-0.03(-0.38%)
Mar 01, 2007	7.049	7.720	7.049	7.525	2,391,276	-0.16(-2.09%)
Feb 28, 2007	8.167	8.167	7.336	7.685	2,674,046	+0.18(+2.37%)
Feb 27, 2007	8.023	8.041	7.508	7.508	1,659,740	-0.66(-8.07%)
Feb 26, 2007	8.224	8.281	8.104	8.167	717,324	+0.07(+0.92%)
Feb 23, 2007	8.081	8.190	8.006	8.092	1,523,639	-0.18(-2.22%)
Feb 22, 2007	8.138	8.442	8.138	8.276	1,667,767	+0.19(+2.34%)
Feb 21, 2007	8.052	8.144	7.978	8.086	919,732	-0.12(-1.47%)
Feb 20, 2007	8.310	8.339	8.081	8.207	1,231,195	-0.21(-2.45%)
Feb 16, 2007	8.470	8.556	8.373	8.413	402,197	-0.07(-0.81%)
Feb 15, 2007	8.551	8.562	8.430	8.482	341,126	+0.11(+1.37%)
Feb 14, 2007	8.195	8.413	8.195	8.367	752,210	+0.06(+0.69%)
Feb 13, 2007	8.299	8.384	8.270	8.310	490,178	+0.07(+0.83%)
Feb 12, 2007	8.310	8.425	8.161	8.241	284,111	+0.02(+0.28%)
Feb 09, 2007	8.425	8.453	8.195	8.218	499,038	-0.11(-1.31%)
Feb 08, 2007	8.304	8.396	8.195	8.327	345,837	-0.03(-0.41%)
Feb 07, 2007	8.367	8.419	8.310	8.362	223,869	-0.07(-0.88%)
Feb 06, 2007	8.425	8.465	8.333	8.436	414,411	+0.13(+1.52%)
Feb 05, 2007	8.465	8.470	8.276	8.310	1,527,652	-0.10(-1.16%)
Feb 02, 2007	8.522	8.533	8.339	8.407	448,786	-0.06(-0.68%)

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.