Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	52.59	53.97	52.01	53.57	35,657,752	-0.25(-0.46%)
Jan 30, 2008	55.56	56.21	53.67	53.82	19,860,366	-2.09(-3.74%)
Jan 29, 2008	56.67	56.77	55.34	55.91	14,871,398	-0.38(-0.68%)
Jan 28, 2008	55.17	56.80	54.35	56.29	13,104,866	+1.09(+1.97%)
Jan 25, 2008	58.53	58.76	54.32	55.20	20,163,606	-1.86(-3.26%)
Jan 24, 2008	57.42	59.32	56.15	57.06	21,453,482	-0.01(-0.02%)
Jan 23, 2008	53.27	57.15	51.64	57.08	26,592,852	+2.31(+4.22%)
Jan 22, 2008	52.88	56.28	52.88	54.77	30,663,748	-1.73(-3.06%)
Jan 21, 2008	55.69	57.01	51.37	56.49	0	+0.00(+0.00%)
Jan 18, 2008	55.69	57.01	51.37	56.49	80,640,744	-2.12(-3.62%)
Jan 17, 2008	61.73	62.78	57.89	58.62	25,390,060	-2.41(-3.95%)
Jan 16, 2008	62.51	62.87	59.16	61.03	32,130,738	-2.15(-3.41%)
Jan 15, 2008	66.07	66.11	63.08	63.18	22,283,358	-4.69(-6.91%)
Jan 14, 2008	67.33	68.17	66.43	67.87	10,997,197	+1.08(+1.62%)
Jan 11, 2008	68.21	68.61	66.63	66.79	13,903,304	-2.19(-3.17%)
Jan 10, 2008	68.99	69.58	67.63	68.98	14,527,083	-1.08(-1.54%)
Jan 09, 2008	69.16	70.33	68.25	70.06	11,275,181	+1.35(+1.96%)
Jan 08, 2008	69.57	71.27	68.52	68.71	14,990,690	-0.07(-0.10%)
Jan 07, 2008	70.19	71.02	67.98	68.78	14,546,543	-0.85(-1.21%)
Jan 04, 2008	71.98	72.00	69.25	69.62	13,922,195	-3.06(-4.21%)
Jan 03, 2008	71.54	72.97	70.96	72.69	12,087,334	+1.23(+1.72%)
Jan 02, 2008	70.65	72.84	70.20	71.46	12,918,203	+1.57(+2.25%)
Jan 01, 2008	69.89	70.37	69.67	69.89	0	+0.00(+0.00%)
Dec 31, 2007	69.89	70.37	69.67	69.89	6,369,850	-0.31(-0.44%)
Dec 28, 2007	69.74	70.86	69.74	70.19	6,384,929	+1.03(+1.49%)
Dec 27, 2007	69.98	70.33	69.10	69.16	7,235,637	-0.85(-1.22%)
Dec 26, 2007	68.11	70.46	68.11	70.01	8,017,861	+1.93(+2.84%)
Dec 24, 2007	67.22	68.27	66.67	68.08	3,104,060	+0.85(+1.26%)
Dec 21, 2007	64.65	67.34	64.65	67.24	14,683,057	+2.74(+4.25%)
Dec 20, 2007	65.27	65.66	63.88	64.49	11,022,015	-0.23(-0.36%)
Dec 19, 2007	65.14	67.07	64.72	64.73	13,633,116	+0.51(+0.80%)
Dec 18, 2007	64.74	65.14	63.26	64.22	9,910,768	+0.08(+0.12%)
Dec 17, 2007	66.60	66.60	62.73	64.14	17,708,864	-3.05(-4.54%)
Dec 14, 2007	67.98	68.20	67.09	67.19	8,668,314	-1.46(-2.12%)
Dec 13, 2007	69.06	69.60	67.29	68.64	9,631,249	-0.73(-1.05%)
Dec 12, 2007	69.42	70.75	68.36	69.38	13,768,666	+1.53(+2.25%)
Dec 11, 2007	69.91	70.68	67.48	67.85	8,971,297	-2.10(-3.00%)
Dec 10, 2007	69.11	70.37	69.11	69.94	7,165,146	+0.90(+1.30%)
Dec 07, 2007	69.62	70.40	68.76	69.05	8,182,606	-1.21(-1.72%)
Dec 06, 2007	68.04	70.51	67.75	70.26	9,195,691	+2.20(+3.23%)
Dec 05, 2007	67.39	69.18	67.15	68.06	13,210,155	+1.39(+2.09%)
Dec 04, 2007	66.41	67.00	65.47	66.67	11,583,321	+0.00(+0.00%)
Dec 03, 2007	65.84	66.99	65.18	66.67	9,568,576	+0.28(+0.42%)
Nov 30, 2007	66.37	66.90	65.51	66.39	13,737,808	+0.92(+1.40%)
Nov 29, 2007	64.31	66.06	64.30	65.48	9,700,392	+1.09(+1.69%)
Nov 28, 2007	63.73	64.93	63.59	64.39	12,859,622	+1.04(+1.64%)
Nov 27, 2007	63.48	64.42	62.11	63.35	15,263,747	-0.99(-1.53%)
Nov 26, 2007	66.73	67.46	64.28	64.34	9,784,996	-2.52(-3.77%)
Nov 23, 2007	65.50	67.19	64.94	66.86	4,270,346	+1.66(+2.54%)
Nov 21, 2007	65.84	67.12	64.70	65.21	11,535,340	-1.05(-1.59%)
Nov 20, 2007	65.20	66.91	64.87	66.26	12,794,239	+1.24(+1.90%)
Nov 19, 2007	66.14	66.64	64.49	65.02	8,636,580	-1.38(-2.08%)
Nov 16, 2007	65.29	66.41	64.47	66.40	12,100,100	+1.86(+2.88%)
Nov 15, 2007	65.88	66.61	64.03	64.54	12,121,182	-1.74(-2.63%)
Nov 14, 2007	66.56	67.00	65.38	66.28	13,594,965	+0.25(+0.38%)
Nov 13, 2007	64.77	66.91	64.65	66.03	14,972,324	+1.35(+2.09%)
Nov 12, 2007	67.14	67.14	64.34	64.68	15,300,012	-2.64(-3.93%)
Nov 09, 2007	67.67	69.01	67.02	67.32	10,914,247	-1.12(-1.63%)
Nov 08, 2007	67.65	69.11	66.38	68.44	15,971,453	+1.12(+1.66%)
Nov 07, 2007	69.79	70.16	67.31	67.32	13,953,412	-2.41(-3.45%)
Nov 06, 2007	69.79	70.32	69.40	69.73	12,523,563	+0.33(+0.48%)
Nov 05, 2007	69.34	70.67	68.62	69.40	11,349,050	-0.81(-1.15%)
Nov 02, 2007	69.23	70.73	68.83	70.21	13,526,646	+1.90(+2.78%)
Nov 01, 2007	67.98	70.67	67.48	68.31	19,225,258	-0.30(-0.43%)
Oct 31, 2007	68.64	68.96	67.15	68.61	22,263,908	+0.41(+0.60%)
Oct 30, 2007	70.35	70.86	67.95	68.20	12,941,592	-2.70(-3.81%)
Oct 29, 2007	71.27	72.08	70.39	70.90	8,156,243	+0.20(+0.28%)
Oct 26, 2007	70.71	71.58	70.20	70.70	11,229,941	+1.00(+1.44%)
Oct 25, 2007	71.97	72.46	69.53	69.70	21,221,966	-1.96(-2.74%)
Oct 24, 2007	70.80	72.15	70.03	71.66	17,937,936	+0.67(+0.94%)
Oct 23, 2007	69.13	71.09	68.24	70.99	20,629,592	+3.25(+4.80%)
Oct 22, 2007	69.37	69.48	67.33	67.73	33,804,876	-2.83(-4.01%)
Oct 19, 2007	74.60	74.94	69.62	70.56	53,705,784	-8.74(-11.02%)
Oct 18, 2007	78.48	79.48	77.92	79.30	10,793,529	+0.42(+0.53%)
Oct 17, 2007	80.07	80.18	77.90	78.88	11,642,636	-0.75(-0.95%)
Oct 16, 2007	79.22	80.57	79.02	79.63	12,673,731	+0.50(+0.63%)
Oct 15, 2007	79.34	81.59	78.70	79.14	11,776,748	+1.10(+1.41%)
Oct 12, 2007	77.58	78.37	76.86	78.04	7,612,871	+0.90(+1.16%)
Oct 11, 2007	77.51	79.03	75.78	77.14	14,749,760	+0.23(+0.30%)
Oct 10, 2007	73.51	77.35	73.43	76.91	16,525,283	+2.58(+3.47%)
Oct 09, 2007	74.46	74.60	73.10	74.33	10,836,360	+0.48(+0.65%)
Oct 08, 2007	74.06	74.19	73.29	73.85	6,787,662	-0.70(-0.93%)
Oct 05, 2007	75.56	75.61	74.14	74.55	9,016,529	-0.90(-1.19%)
Oct 04, 2007	74.95	75.81	73.89	75.44	8,999,498	+0.31(+0.41%)
Oct 03, 2007	75.17	75.49	74.39	75.14	9,007,521	-0.50(-0.67%)
Oct 02, 2007	74.97	76.10	73.88	75.64	10,897,870	-0.09(-0.11%)
Oct 01, 2007	74.60	76.05	73.93	75.73	10,284,630	+1.13(+1.51%)
Sep 28, 2007	75.20	76.17	74.25	74.60	9,816,866	-0.02(-0.03%)
Sep 27, 2007	73.74	75.12	73.74	74.62	9,792,445	+1.44(+1.97%)
Sep 26, 2007	74.55	74.93	71.56	73.18	15,125,186	-1.15(-1.55%)
Sep 25, 2007	73.37	74.60	72.89	74.33	10,524,558	-0.21(-0.29%)
Sep 24, 2007	75.48	75.66	73.71	74.54	11,088,591	-0.91(-1.21%)
Sep 21, 2007	77.26	77.26	75.45	75.45	17,218,082	-0.76(-1.00%)
Sep 20, 2007	75.76	76.79	74.90	76.21	9,919,055	+0.21(+0.28%)
Sep 19, 2007	74.94	76.59	74.38	76.00	13,007,210	+1.55(+2.08%)
Sep 18, 2007	71.39	74.65	70.48	74.45	16,162,708	+3.67(+5.18%)
Sep 17, 2007	71.04	72.37	70.65	70.78	7,905,462	-0.53(-0.74%)
Sep 14, 2007	70.87	71.45	70.62	71.31	8,276,527	-0.13(-0.18%)
Sep 13, 2007	71.04	71.76	70.40	71.44	9,213,059	+0.52(+0.73%)
Sep 12, 2007	71.08	71.73	70.41	70.92	14,044,640	-0.26(-0.36%)
Sep 11, 2007	70.38	71.39	69.38	71.17	14,406,206	+0.82(+1.16%)
Sep 10, 2007	69.44	70.87	67.71	70.36	13,029,052	+1.11(+1.60%)
Sep 07, 2007	68.54	69.70	67.67	69.25	10,782,591	-0.10(-0.14%)
Sep 06, 2007	70.41	71.39	68.84	69.35	15,907,647	-1.07(-1.51%)
Sep 05, 2007	70.79	71.13	69.68	70.41	11,789,980	-0.73(-1.03%)
Sep 04, 2007	68.34	71.90	68.34	71.14	12,813,525	+2.59(+3.77%)
Aug 31, 2007	68.69	69.40	68.10	68.56	8,795,965	+1.07(+1.58%)
Aug 30, 2007	68.00	68.05	66.97	67.49	9,113,510	-0.51(-0.75%)
Aug 29, 2007	65.63	68.49	65.13	68.00	11,701,444	+3.13(+4.83%)
Aug 28, 2007	66.14	66.63	64.58	64.87	9,649,507	-1.30(-1.96%)
Aug 27, 2007	66.73	66.78	65.38	66.17	6,158,484	-0.77(-1.16%)
Aug 24, 2007	66.06	67.49	65.89	66.95	9,419,513	+1.29(+1.96%)
Aug 23, 2007	64.68	66.06	64.62	65.66	9,071,705	+0.98(+1.52%)
Aug 22, 2007	64.17	64.90	63.64	64.68	9,452,590	+1.27(+2.01%)
Aug 21, 2007	63.44	64.64	63.07	63.41	9,299,307	-1.03(-1.60%)
Aug 20, 2007	62.83	64.62	62.09	64.44	11,042,593	+1.52(+2.42%)
Aug 17, 2007	62.52	64.84	61.82	62.92	18,403,614	+1.93(+3.17%)
Aug 16, 2007	60.77	61.77	57.73	60.99	24,235,480	-0.99(-1.60%)
Aug 15, 2007	63.52	64.26	61.57	61.98	14,313,156	-1.37(-2.16%)
Aug 14, 2007	64.95	65.18	63.22	63.35	10,264,558	-1.07(-1.67%)
Aug 13, 2007	65.90	66.23	63.54	64.42	9,878,658	-1.01(-1.54%)
Aug 10, 2007	63.93	66.16	62.87	65.43	14,792,376	-0.07(-0.11%)
Aug 09, 2007	65.22	67.24	64.55	65.50	16,823,396	-1.08(-1.62%)
Aug 08, 2007	63.51	66.78	62.68	66.58	22,399,584	+3.52(+5.59%)
Aug 07, 2007	61.99	63.61	61.33	63.06	20,819,380	+1.07(+1.73%)
Aug 06, 2007	62.34	63.21	60.58	61.99	20,831,778	-1.15(-1.82%)
Aug 03, 2007	63.09	65.36	62.80	63.14	17,747,200	-2.22(-3.40%)
Aug 02, 2007	67.29	67.85	64.95	65.36	19,770,142	-1.86(-2.77%)
Aug 01, 2007	67.02	70.62	65.23	67.22	17,808,942	-0.07(-0.11%)
Jul 31, 2007	68.13	69.38	67.16	67.29	13,960,463	-0.45(-0.66%)
Jul 30, 2007	66.77	67.93	65.49	67.74	14,145,920	+1.66(+2.50%)
Jul 27, 2007	67.31	69.00	65.94	66.09	21,144,106	-1.15(-1.71%)
Jul 26, 2007	68.20	69.38	66.21	67.24	18,420,332	-1.61(-2.34%)
Jul 25, 2007	67.70	69.12	66.36	68.85	14,487,636	+1.50(+2.23%)
Jul 24, 2007	68.20	68.73	67.14	67.35	13,681,321	-1.08(-1.58%)
Jul 23, 2007	70.04	70.05	68.22	68.43	14,581,901	-0.26(-0.37%)
Jul 20, 2007	67.82	69.40	67.41	68.69	25,572,576	+2.29(+3.46%)
Jul 19, 2007	65.35	66.50	65.22	66.39	15,387,766	+1.60(+2.47%)
Jul 18, 2007	63.60	64.97	62.90	64.79	13,678,434	+0.94(+1.48%)
Jul 17, 2007	64.30	65.21	63.10	63.85	13,035,949	-0.48(-0.74%)
Jul 16, 2007	63.95	64.83	63.44	64.32	12,265,818	+0.64(+1.00%)
Jul 13, 2007	62.76	64.11	62.20	63.68	12,015,442	+0.80(+1.28%)
Jul 12, 2007	62.48	62.93	61.81	62.88	12,237,937	+1.07(+1.74%)
Jul 11, 2007	61.65	62.42	61.18	61.81	12,827,441	-0.19(-0.31%)
Jul 10, 2007	62.98	62.92	61.70	62.00	13,157,276	-0.76(-1.21%)
Jul 09, 2007	62.35	63.03	62.09	62.76	9,629,727	+0.01(+0.01%)
Jul 06, 2007	62.86	63.35	62.37	62.75	9,997,950	+0.25(+0.40%)
Jul 05, 2007	62.01	63.23	61.89	62.51	9,299,873	+0.06(+0.10%)
Jul 03, 2007	61.71	62.76	61.80	62.44	5,271,829	+0.82(+1.33%)
Jul 02, 2007	60.68	61.62	59.97	61.62	12,609,589	+1.28(+2.12%)
Jun 29, 2007	61.08	62.03	59.97	60.35	16,619,067	-0.43(-0.71%)
Jun 28, 2007	61.95	62.40	60.55	60.78	13,771,482	-1.01(-1.63%)
Jun 27, 2007	60.72	62.06	60.43	61.79	18,583,228	+0.48(+0.79%)
Jun 26, 2007	61.81	62.20	61.01	61.30	17,746,418	-0.62(-1.00%)
Jun 25, 2007	62.95	62.86	61.57	61.92	27,500,934	-1.45(-2.29%)
Jun 22, 2007	61.10	63.37	60.74	63.37	78,492,648	+2.44(+4.01%)
Jun 21, 2007	60.46	61.22	59.95	60.93	13,516,630	+0.71(+1.18%)
Jun 20, 2007	60.42	60.75	59.27	60.22	16,341,315	-0.72(-1.18%)
Jun 19, 2007	60.71	61.57	60.28	60.94	11,232,446	+0.23(+0.37%)
Jun 18, 2007	59.93	60.86	59.41	60.71	10,560,056	+0.60(+1.00%)
Jun 15, 2007	60.35	60.64	60.02	60.10	13,530,705	+0.26(+0.44%)
Jun 14, 2007	58.28	60.00	58.28	59.84	10,382,704	+1.61(+2.77%)
Jun 13, 2007	56.45	58.39	56.04	58.23	12,333,437	+2.29(+4.09%)
Jun 12, 2007	56.64	57.55	55.88	55.94	10,421,693	-1.02(-1.80%)
Jun 11, 2007	55.60	57.63	55.60	56.96	10,038,697	+1.01(+1.80%)
Jun 08, 2007	55.06	56.13	55.02	55.96	12,314,912	+0.70(+1.26%)
Jun 07, 2007	56.41	57.06	55.26	55.26	11,514,211	-1.42(-2.51%)
Jun 06, 2007	55.96	57.15	56.09	56.68	13,167,420	+0.41(+0.73%)
Jun 05, 2007	56.80	56.99	55.86	56.27	10,327,440	-0.61(-1.07%)
Jun 04, 2007	55.15	57.12	55.07	56.88	10,085,677	+1.33(+2.39%)
Jun 01, 2007	55.56	56.35	55.21	55.55	11,570,492	+0.23(+0.41%)
May 31, 2007	56.66	57.04	55.23	55.32	15,859,449	-1.45(-2.55%)
May 30, 2007	55.05	56.77	55.05	56.77	9,586,429	+1.44(+2.61%)
May 29, 2007	56.03	56.25	55.00	55.33	10,241,302	-0.97(-1.72%)
May 25, 2007	56.27	56.77	55.64	56.30	7,849,931	+0.28(+0.49%)
May 24, 2007	57.25	57.70	55.61	56.02	12,119,763	-1.24(-2.17%)
May 23, 2007	56.34	58.14	56.20	57.26	12,779,351	+1.06(+1.88%)
May 22, 2007	57.26	57.35	55.92	56.20	10,477,327	-0.73(-1.29%)
May 21, 2007	56.62	57.55	56.16	56.94	14,072,311	+0.53(+0.93%)
May 18, 2007	56.00	56.59	55.76	56.41	13,614,116	+0.49(+0.88%)
May 17, 2007	54.17	56.25	54.14	55.92	15,566,509	+1.57(+2.89%)
May 16, 2007	53.65	54.39	53.11	54.35	10,663,803	+0.70(+1.31%)
May 15, 2007	52.96	54.61	52.76	53.65	11,699,192	+0.55(+1.03%)
May 14, 2007	52.84	53.60	52.82	53.10	8,169,742	+0.26(+0.48%)
May 11, 2007	52.15	52.98	51.61	52.84	9,784,703	+1.04(+2.00%)
May 10, 2007	52.83	53.21	51.73	51.81	7,918,596	-1.02(-1.92%)
May 09, 2007	52.74	53.14	51.91	52.82	11,379,953	-0.20(-0.38%)
May 08, 2007	53.17	53.26	52.25	53.02	9,614,585	-0.26(-0.49%)
May 07, 2007	52.93	53.43	52.65	53.28	8,599,536	+0.28(+0.52%)
May 04, 2007	53.12	53.99	52.69	53.01	12,595,508	-0.11(-0.21%)
May 03, 2007	52.54	53.35	52.35	53.12	11,377,828	+0.58(+1.10%)
May 02, 2007	52.68	53.19	52.02	52.54	13,195,722	+0.09(+0.18%)
May 01, 2007	52.50	52.96	51.37	52.45	13,252,908	+0.00(+0.00%)
Apr 30, 2007	53.99	54.07	52.30	52.45	14,072,290	-1.29(-2.39%)
Apr 27, 2007	53.62	54.58	53.06	53.74	9,804,716	+0.07(+0.13%)
Apr 26, 2007	53.87	54.01	53.20	53.67	9,633,381	-0.23(-0.44%)
Apr 25, 2007	53.14	54.45	53.08	53.90	13,816,273	+0.76(+1.43%)
Apr 24, 2007	52.61	53.27	52.22	53.14	11,901,868	+0.18(+0.34%)
Apr 23, 2007	53.54	54.35	52.80	52.96	14,974,490	-0.48(-0.90%)
Apr 20, 2007	53.75	54.88	52.59	53.45	22,927,668	+0.65(+1.22%)
Apr 19, 2007	52.93	52.96	52.18	52.80	16,960,214	-0.42(-0.79%)
Apr 18, 2007	54.43	54.49	52.81	53.22	22,189,164	-1.84(-3.34%)
Apr 17, 2007	55.17	55.59	54.88	55.06	17,166,604	-0.05(-0.09%)
Apr 16, 2007	54.17	55.42	53.51	55.11	19,102,278	+1.12(+2.07%)
Apr 13, 2007	53.43	54.18	53.12	53.99	11,931,013	+0.49(+0.92%)
Apr 12, 2007	51.90	53.55	51.42	53.50	13,192,323	+1.65(+3.18%)
Apr 11, 2007	51.58	52.56	51.53	51.86	13,613,046	-0.10(-0.19%)
Apr 10, 2007	50.90	52.00	50.86	51.96	11,663,018	+1.11(+2.18%)
Apr 09, 2007	51.15	51.61	50.75	50.85	8,851,793	-0.19(-0.38%)
Apr 05, 2007	50.60	51.42	50.44	51.04	9,931,920	+0.32(+0.63%)
Apr 04, 2007	49.90	50.82	49.74	50.72	9,152,077	+0.31(+0.62%)
Apr 03, 2007	50.13	50.58	49.78	50.41	8,764,310	+0.09(+0.18%)
Apr 02, 2007	49.09	50.38	48.49	50.31	14,873,568	+1.22(+2.49%)
Mar 30, 2007	49.67	49.92	49.02	49.09	11,416,977	-1.12(-2.22%)
Mar 29, 2007	49.38	50.56	49.19	50.21	11,181,141	+0.96(+1.95%)
Mar 28, 2007	49.91	50.09	49.25	49.25	15,388,403	-0.38(-0.77%)
Mar 27, 2007	48.96	49.80	48.66	49.63	12,165,938	+0.20(+0.40%)
Mar 26, 2007	49.20	49.48	48.74	49.43	14,131,572	+0.34(+0.69%)
Mar 23, 2007	49.27	49.51	48.50	49.09	9,747,122	+0.08(+0.16%)
Mar 22, 2007	48.35	49.53	48.31	49.01	17,965,800	+0.76(+1.58%)
Mar 21, 2007	46.96	48.67	46.82	48.25	14,992,370	+1.51(+3.22%)
Mar 20, 2007	47.00	47.39	46.02	46.75	17,389,818	-0.31(-0.66%)
Mar 19, 2007	46.30	47.28	46.30	47.06	11,375,008	+1.25(+2.73%)
Mar 16, 2007	45.75	46.21	45.51	45.81	13,335,260	+0.06(+0.12%)
Mar 15, 2007	46.13	46.29	45.48	45.75	10,945,445	-0.38(-0.82%)
Mar 14, 2007	46.18	46.32	45.20	46.13	17,043,968	+0.58(+1.28%)
Mar 13, 2007	46.18	46.70	45.27	45.55	12,056,712	-0.63(-1.37%)
Mar 12, 2007	45.73	46.39	45.61	46.18	7,749,868	-0.07(-0.15%)
Mar 09, 2007	46.75	46.80	45.93	46.25	12,092,464	-0.41(-0.88%)
Mar 08, 2007	46.53	46.89	46.12	46.66	11,510,720	+0.44(+0.95%)
Mar 07, 2007	44.87	46.89	44.77	46.22	15,685,957	+1.26(+2.81%)
Mar 06, 2007	44.33	45.14	44.27	44.96	11,341,954	+1.14(+2.61%)
Mar 05, 2007	43.76	44.44	43.34	43.81	14,613,539	-0.41(-0.93%)
Mar 02, 2007	44.89	45.18	44.03	44.23	12,997,945	-0.83(-1.84%)
Mar 01, 2007	44.05	45.47	43.91	45.06	15,561,524	+0.44(+0.99%)
Feb 28, 2007	44.62	45.09	44.27	44.62	15,712,982	+0.00(+0.00%)
Feb 27, 2007	45.57	45.79	44.00	44.62	17,701,578	-1.71(-3.68%)
Feb 26, 2007	46.17	46.44	45.82	46.32	9,982,762	+0.44(+0.96%)
Feb 23, 2007	46.40	46.71	45.88	45.88	10,607,913	-0.28(-0.60%)
Feb 22, 2007	45.02	46.31	44.79	46.16	14,455,893	+1.01(+2.23%)
Feb 21, 2007	44.16	45.16	44.15	45.15	11,540,279	+0.79(+1.78%)
Feb 20, 2007	44.51	44.52	43.91	44.36	12,950,792	-0.63(-1.41%)
Feb 16, 2007	45.32	45.43	44.84	44.99	10,347,093	-0.33(-0.72%)
Feb 15, 2007	45.69	45.78	45.15	45.32	12,792,301	-0.62(-1.35%)
Feb 14, 2007	45.95	46.41	45.58	45.94	10,112,537	+0.04(+0.09%)
Feb 13, 2007	45.37	45.94	45.37	45.90	9,348,206	+0.71(+1.57%)
Feb 12, 2007	45.38	45.38	44.91	45.18	12,800,090	-0.61(-1.33%)
Feb 09, 2007	46.11	46.41	45.63	45.80	10,866,763	-0.35(-0.75%)
Feb 08, 2007	46.08	46.34	45.32	46.14	9,779,566	+0.36(+0.78%)
Feb 07, 2007	46.21	46.74	45.40	45.79	9,281,291	-0.30(-0.65%)
Feb 06, 2007	46.71	46.73	45.69	46.09	13,151,650	-0.18(-0.38%)
Feb 05, 2007	46.53	46.68	46.01	46.26	8,546,405	+0.00(+0.00%)
Feb 02, 2007	45.94	46.61	45.43	46.26	12,455,472	+0.52(+1.13%)

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.