Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	17.92	18.06	17.85	18.00	11,665,205	-0.09(-0.48%)
Feb 28, 2008	18.12	18.20	17.89	18.08	10,166,219	-0.13(-0.73%)
Feb 27, 2008	18.52	18.59	18.07	18.22	11,755,241	-0.37(-2.01%)
Feb 26, 2008	18.20	18.65	18.18	18.59	8,529,326	+0.22(+1.22%)
Feb 25, 2008	18.14	18.41	18.10	18.37	6,625,061	+0.25(+1.39%)
Feb 22, 2008	18.16	18.31	17.80	18.11	9,508,567	-0.00(-0.03%)
Feb 21, 2008	18.40	18.42	18.06	18.12	5,752,078	-0.20(-1.11%)
Feb 20, 2008	18.05	18.36	17.99	18.32	5,130,723	+0.13(+0.73%)
Feb 19, 2008	18.47	18.50	18.13	18.19	5,130,130	-0.04(-0.20%)
Feb 18, 2008	18.14	18.25	18.02	18.23	0	+0.00(+0.00%)
Feb 15, 2008	18.14	18.25	18.02	18.23	6,730,643	+0.05(+0.27%)
Feb 14, 2008	18.44	18.44	18.17	18.18	5,666,752	-0.25(-1.37%)
Feb 13, 2008	18.02	18.51	17.96	18.43	10,198,350	+0.60(+3.39%)
Feb 12, 2008	17.98	18.05	17.61	17.83	9,805,391	-0.01(-0.07%)
Feb 11, 2008	17.78	17.96	17.65	17.84	9,122,889	+0.06(+0.31%)
Feb 08, 2008	17.71	17.93	17.62	17.78	5,875,758	-0.06(-0.34%)
Feb 07, 2008	18.03	18.16	17.62	17.84	15,568,921	+0.10(+0.55%)
Feb 06, 2008	18.09	18.10	17.71	17.75	11,742,673	-0.19(-1.06%)
Feb 05, 2008	18.02	18.19	17.72	17.93	9,984,820	-0.37(-2.04%)
Feb 04, 2008	18.38	18.39	18.19	18.31	8,070,213	-0.12(-0.63%)
Feb 01, 2008	18.11	18.48	18.08	18.43	11,323,125	+0.23(+1.28%)
Jan 31, 2008	17.70	18.21	17.66	18.19	11,706,726	+0.21(+1.15%)
Jan 30, 2008	18.03	18.38	17.92	17.99	9,076,674	-0.09(-0.50%)
Jan 29, 2008	18.16	18.19	17.89	18.08	11,020,911	-0.00(-0.01%)
Jan 28, 2008	18.26	18.26	17.92	18.08	11,023,532	-0.12(-0.64%)
Jan 25, 2008	18.41	19.39	17.56	18.19	16,504,682	-0.01(-0.04%)
Jan 24, 2008	18.80	18.80	18.06	18.20	16,670,567	-0.37(-2.01%)
Jan 23, 2008	18.08	18.73	17.50	18.58	22,772,702	+0.23(+1.23%)
Jan 22, 2008	17.80	19.66	17.03	18.35	14,709,012	-0.33(-1.77%)
Jan 21, 2008	18.88	19.87	18.40	18.68	0	+0.00(+0.00%)
Jan 18, 2008	18.88	19.87	18.40	18.68	8,999,836	-0.03(-0.17%)
Jan 17, 2008	19.41	19.77	18.69	18.71	12,691,563	-0.58(-3.02%)
Jan 16, 2008	19.25	19.61	19.21	19.29	10,360,304	-0.08(-0.41%)
Jan 15, 2008	19.18	19.51	19.12	19.37	17,134,426	-0.00(-0.01%)
Jan 14, 2008	19.46	19.61	19.12	19.38	10,804,225	+0.03(+0.16%)
Jan 11, 2008	19.90	20.09	19.22	19.34	9,888,517	-0.70(-3.48%)
Jan 10, 2008	19.51	20.17	19.45	20.04	10,465,026	+0.36(+1.81%)
Jan 09, 2008	19.70	19.90	19.20	19.68	10,149,243	+0.09(+0.46%)
Jan 08, 2008	20.14	20.14	19.57	19.59	14,935,958	-0.45(-2.24%)
Jan 07, 2008	20.73	20.73	19.83	20.04	14,345,848	-0.52(-2.54%)
Jan 04, 2008	20.95	21.00	20.57	20.57	8,394,587	-0.53(-2.50%)
Jan 03, 2008	21.02	21.20	20.92	21.09	5,914,733	+0.18(+0.86%)
Jan 02, 2008	21.19	21.41	20.75	20.91	5,869,165	-0.38(-1.79%)
Jan 01, 2008	21.36	21.46	21.25	21.29	0	+0.00(+0.00%)
Dec 31, 2007	21.36	21.46	21.25	21.29	3,185,592	-0.12(-0.58%)
Dec 28, 2007	21.45	21.57	21.18	21.42	3,701,496	+0.14(+0.66%)
Dec 27, 2007	21.43	21.52	21.25	21.28	2,907,787	-0.23(-1.05%)
Dec 26, 2007	21.55	21.55	21.29	21.50	3,725,650	-0.00(-0.02%)
Dec 24, 2007	21.22	21.56	21.22	21.51	1,052,568	+0.21(+0.97%)
Dec 21, 2007	21.36	21.46	21.00	21.30	9,291,407	+0.27(+1.28%)
Dec 20, 2007	20.91	21.03	20.76	21.03	5,303,399	+0.23(+1.12%)
Dec 19, 2007	20.92	21.07	20.62	20.80	6,605,695	-0.00(-0.01%)
Dec 18, 2007	20.76	20.87	20.51	20.80	5,372,239	+0.15(+0.73%)
Dec 17, 2007	20.75	20.86	20.65	20.65	5,693,222	-0.23(-1.09%)
Dec 14, 2007	20.85	21.11	20.77	20.88	5,919,916	-0.11(-0.54%)
Dec 13, 2007	20.66	21.01	20.51	20.99	5,957,371	+0.19(+0.91%)
Dec 12, 2007	21.42	21.46	20.53	20.80	9,828,458	-0.10(-0.48%)
Dec 11, 2007	21.43	21.58	20.87	20.90	8,248,855	-0.46(-2.14%)
Dec 10, 2007	21.15	21.43	21.08	21.36	4,257,081	+0.23(+1.07%)
Dec 07, 2007	21.26	21.65	20.97	21.13	6,969,456	-0.04(-0.20%)
Dec 06, 2007	20.89	21.22	20.82	21.17	5,564,046	+0.27(+1.31%)
Dec 05, 2007	21.16	21.42	20.77	20.90	9,657,092	-0.07(-0.34%)
Dec 04, 2007	20.83	21.21	20.83	20.97	5,582,629	+0.06(+0.28%)
Dec 03, 2007	21.14	21.24	20.87	20.91	6,024,300	-0.16(-0.75%)
Nov 30, 2007	21.16	21.18	20.97	21.07	7,902,119	+0.16(+0.74%)
Nov 29, 2007	21.21	21.21	20.85	20.92	6,246,301	-0.20(-0.93%)
Nov 28, 2007	20.65	21.13	20.65	21.11	10,699,804	+0.49(+2.38%)
Nov 27, 2007	19.99	20.81	19.98	20.62	14,053,515	+0.71(+3.55%)
Nov 26, 2007	19.74	20.40	19.74	19.92	11,448,774	+0.22(+1.12%)
Nov 23, 2007	19.70	19.85	19.48	19.69	4,314,397	+0.16(+0.81%)
Nov 21, 2007	19.97	20.20	19.47	19.54	11,065,527	-0.51(-2.54%)
Nov 20, 2007	19.99	20.30	19.85	20.05	9,724,874	+0.13(+0.66%)
Nov 19, 2007	19.93	20.11	19.81	19.92	8,766,569	-0.11(-0.53%)
Nov 16, 2007	20.13	20.42	19.80	20.02	11,344,490	+0.06(+0.32%)
Nov 15, 2007	19.96	20.20	19.85	19.96	9,099,715	-0.04(-0.22%)
Nov 14, 2007	20.34	20.37	19.96	20.00	6,592,798	-0.24(-1.16%)
Nov 13, 2007	19.78	20.25	19.62	20.24	7,268,963	+0.66(+3.38%)
Nov 12, 2007	19.52	19.84	19.43	19.58	7,338,994	+0.05(+0.24%)
Nov 09, 2007	19.87	19.87	19.53	19.53	5,486,425	-0.38(-1.91%)
Nov 08, 2007	20.24	20.24	19.66	19.91	9,891,888	-0.20(-0.98%)
Nov 07, 2007	20.69	20.69	20.11	20.11	7,715,723	-0.44(-2.14%)
Nov 06, 2007	20.11	20.58	19.99	20.55	8,208,087	+0.45(+2.23%)
Nov 05, 2007	19.96	20.15	19.66	20.10	9,743,445	+0.28(+1.42%)
Nov 02, 2007	19.89	19.96	19.65	19.82	21,437,864	-0.20(-0.99%)
Nov 01, 2007	20.44	20.57	20.00	20.01	8,056,298	-0.78(-3.74%)
Oct 31, 2007	20.70	20.81	20.34	20.79	5,964,759	+0.10(+0.48%)
Oct 30, 2007	20.46	20.87	20.39	20.69	6,282,446	+0.16(+0.79%)
Oct 29, 2007	20.16	20.55	20.13	20.53	6,505,362	+0.51(+2.55%)
Oct 26, 2007	20.24	20.25	19.97	20.02	4,206,152	-0.06(-0.30%)
Oct 25, 2007	20.15	20.34	19.93	20.08	7,240,450	-0.08(-0.37%)
Oct 24, 2007	20.19	20.20	19.84	20.16	6,354,142	-0.05(-0.24%)
Oct 23, 2007	20.09	20.20	19.92	20.20	4,346,660	+0.18(+0.88%)
Oct 22, 2007	19.62	20.09	19.55	20.03	6,029,450	+0.31(+1.58%)
Oct 19, 2007	20.04	20.04	19.70	19.72	6,563,048	-0.32(-1.60%)
Oct 18, 2007	19.68	20.13	19.60	20.04	5,605,576	+0.28(+1.43%)
Oct 17, 2007	19.72	19.79	19.62	19.76	5,646,661	+0.24(+1.21%)
Oct 16, 2007	19.90	20.03	19.44	19.52	8,879,152	-0.26(-1.34%)
Oct 15, 2007	19.92	20.17	19.67	19.78	7,969,975	-0.23(-1.15%)
Oct 12, 2007	19.86	20.01	19.59	20.01	4,093,252	+0.11(+0.56%)
Oct 11, 2007	20.01	20.24	19.79	19.90	5,375,535	-0.11(-0.55%)
Oct 10, 2007	20.07	20.14	19.83	20.01	4,401,462	-0.14(-0.69%)
Oct 09, 2007	20.12	20.20	19.93	20.15	5,333,181	+0.05(+0.23%)
Oct 08, 2007	20.14	20.35	20.05	20.10	3,046,658	+0.01(+0.07%)
Oct 05, 2007	20.08	20.28	20.02	20.09	4,499,528	+0.20(+1.01%)
Oct 04, 2007	19.97	20.08	19.85	19.89	4,391,160	-0.06(-0.30%)
Oct 03, 2007	20.02	20.22	19.94	19.95	4,781,367	-0.17(-0.86%)
Oct 02, 2007	20.06	20.21	19.98	20.12	5,328,974	-0.01(-0.05%)
Oct 01, 2007	20.05	20.36	19.99	20.13	5,443,111	+0.06(+0.29%)
Sep 28, 2007	20.02	20.14	19.95	20.07	4,606,248	+0.06(+0.28%)
Sep 27, 2007	19.79	20.08	19.67	20.02	7,085,933	-0.11(-0.57%)
Sep 26, 2007	20.40	20.47	20.06	20.13	5,777,279	-0.21(-1.04%)
Sep 25, 2007	19.90	20.35	19.87	20.34	5,399,133	+0.35(+1.74%)
Sep 24, 2007	20.08	20.21	19.93	20.00	5,533,760	-0.09(-0.44%)
Sep 21, 2007	20.31	20.35	20.00	20.08	9,213,732	+0.01(+0.06%)
Sep 20, 2007	20.24	20.32	20.01	20.07	4,863,776	-0.04(-0.19%)
Sep 19, 2007	20.01	20.32	19.96	20.11	5,366,470	+0.26(+1.32%)
Sep 18, 2007	19.15	19.85	19.17	19.85	7,446,060	+0.70(+3.65%)
Sep 17, 2007	19.07	19.38	19.05	19.15	3,352,396	-0.06(-0.29%)
Sep 14, 2007	19.00	19.29	18.81	19.20	4,554,330	+0.21(+1.09%)
Sep 13, 2007	19.03	19.11	18.78	19.00	4,073,062	+0.11(+0.56%)
Sep 12, 2007	18.97	19.21	18.86	18.89	4,270,843	-0.10(-0.54%)
Sep 11, 2007	18.56	19.04	18.56	18.99	5,102,350	+0.45(+2.41%)
Sep 10, 2007	18.55	18.78	18.20	18.55	4,249,429	-0.01(-0.05%)
Sep 07, 2007	18.70	18.78	18.50	18.56	5,213,190	-0.36(-1.91%)
Sep 06, 2007	18.70	19.01	18.64	18.92	4,007,959	+0.15(+0.79%)
Sep 05, 2007	18.93	18.97	18.69	18.77	3,976,231	-0.31(-1.62%)
Sep 04, 2007	18.94	19.21	18.85	19.08	5,045,075	+0.23(+1.22%)
Aug 31, 2007	18.84	18.99	18.69	18.85	4,271,255	+0.24(+1.29%)
Aug 30, 2007	18.50	18.88	18.29	18.61	6,516,487	+0.10(+0.56%)
Aug 29, 2007	18.06	18.50	18.02	18.50	6,176,138	+0.60(+3.33%)
Aug 28, 2007	18.37	18.42	17.89	17.91	6,338,072	-0.58(-3.15%)
Aug 27, 2007	18.57	18.64	18.38	18.49	3,846,239	-0.09(-0.51%)
Aug 24, 2007	18.44	18.63	18.33	18.58	5,722,477	+0.10(+0.56%)
Aug 23, 2007	18.75	18.81	18.27	18.48	4,594,298	-0.27(-1.42%)
Aug 22, 2007	18.60	18.83	18.46	18.75	5,680,036	+0.42(+2.29%)
Aug 21, 2007	18.55	18.53	18.22	18.33	4,736,454	-0.23(-1.23%)
Aug 20, 2007	18.71	18.84	18.36	18.55	6,149,767	-0.02(-0.12%)
Aug 17, 2007	18.15	18.66	17.92	18.58	11,108,726	+0.41(+2.23%)
Aug 16, 2007	18.09	18.27	17.69	18.17	10,876,745	+0.08(+0.46%)
Aug 15, 2007	18.47	18.63	18.01	18.09	7,917,027	-0.44(-2.40%)
Aug 14, 2007	18.92	19.04	18.53	18.53	8,313,414	-0.43(-2.27%)
Aug 13, 2007	19.34	19.42	18.79	18.96	10,329,549	-0.38(-1.97%)
Aug 10, 2007	19.56	19.64	18.97	19.34	13,830,281	-0.41(-2.05%)
Aug 09, 2007	19.84	19.98	19.41	19.75	13,228,696	-0.10(-0.49%)
Aug 08, 2007	19.13	20.11	19.13	19.84	13,888,792	+0.52(+2.70%)
Aug 07, 2007	19.09	19.48	18.79	19.32	10,152,279	+0.24(+1.25%)
Aug 06, 2007	18.54	19.09	18.48	19.09	7,876,729	+0.51(+2.74%)
Aug 03, 2007	18.76	18.85	18.52	18.58	8,817,877	-0.16(-0.88%)
Aug 02, 2007	18.47	18.77	18.47	18.74	7,564,317	+0.34(+1.87%)
Aug 01, 2007	18.15	18.42	18.00	18.40	11,903,939	+0.27(+1.50%)
Jul 31, 2007	18.60	18.69	18.12	18.12	10,898,212	-0.48(-2.57%)
Jul 30, 2007	18.35	18.71	18.13	18.60	13,331,048	+0.73(+4.06%)
Jul 27, 2007	18.16	18.35	17.87	17.88	9,251,228	-0.41(-2.23%)
Jul 26, 2007	18.54	18.78	18.04	18.28	11,989,678	-0.50(-2.64%)
Jul 25, 2007	18.70	18.91	18.55	18.78	7,305,553	+0.11(+0.57%)
Jul 24, 2007	18.90	18.90	18.61	18.67	8,856,489	-0.12(-0.63%)
Jul 23, 2007	18.82	19.23	18.72	18.79	9,777,821	-0.13(-0.71%)
Jul 20, 2007	18.94	19.06	18.76	18.93	13,506,002	-0.15(-0.80%)
Jul 19, 2007	19.10	19.35	18.92	19.08	13,676,630	-0.28(-1.43%)
Jul 18, 2007	19.33	19.51	19.24	19.35	12,060,961	-0.12(-0.61%)
Jul 17, 2007	19.05	19.51	19.05	19.47	11,707,015	+0.38(+1.97%)
Jul 16, 2007	18.91	19.21	18.81	19.10	5,898,420	+0.13(+0.69%)
Jul 13, 2007	18.96	18.99	18.86	18.97	2,726,912	+0.01(+0.04%)
Jul 12, 2007	18.43	18.96	18.43	18.96	5,054,552	+0.33(+1.77%)
Jul 11, 2007	18.63	18.69	18.52	18.63	6,044,696	-0.01(-0.07%)
Jul 10, 2007	18.88	18.88	18.64	18.64	5,720,829	-0.29(-1.55%)
Jul 09, 2007	18.76	19.02	18.73	18.93	5,940,861	+0.15(+0.80%)
Jul 06, 2007	18.67	18.82	18.56	18.78	3,625,993	+0.17(+0.94%)
Jul 05, 2007	18.78	18.78	18.57	18.61	4,137,341	-0.10(-0.55%)
Jul 03, 2007	18.58	18.79	18.62	18.71	4,212,745	+0.13(+0.71%)
Jul 02, 2007	18.49	18.62	18.42	18.58	5,742,049	+0.26(+1.40%)
Jun 29, 2007	18.26	18.47	18.22	18.32	8,263,145	+0.12(+0.67%)
Jun 28, 2007	18.07	18.38	17.98	18.20	7,151,036	+0.14(+0.75%)
Jun 27, 2007	17.95	18.07	17.73	18.07	5,848,975	+0.10(+0.58%)
Jun 26, 2007	18.05	18.15	17.90	17.96	6,141,114	-0.03(-0.16%)
Jun 25, 2007	17.99	18.12	17.86	17.99	7,444,000	+0.00(+0.03%)
Jun 22, 2007	18.20	18.27	17.96	17.99	5,398,610	-0.25(-1.38%)
Jun 21, 2007	18.07	18.28	17.99	18.24	6,420,069	+0.17(+0.93%)
Jun 20, 2007	18.27	18.39	18.05	18.07	6,042,224	-0.17(-0.92%)
Jun 19, 2007	18.13	18.33	18.05	18.24	7,344,285	+0.12(+0.68%)
Jun 18, 2007	18.02	18.19	17.93	18.11	5,594,743	+0.10(+0.58%)
Jun 15, 2007	17.93	18.08	17.90	18.01	5,495,028	+0.17(+0.95%)
Jun 14, 2007	17.69	17.90	17.67	17.84	4,044,219	+0.12(+0.68%)
Jun 13, 2007	17.46	17.72	17.44	17.72	4,533,728	+0.26(+1.50%)
Jun 12, 2007	17.55	17.66	17.44	17.46	5,640,480	-0.09(-0.54%)
Jun 11, 2007	17.50	17.61	17.37	17.55	6,750,941	+0.09(+0.51%)
Jun 08, 2007	17.35	17.46	17.20	17.46	7,428,754	+0.08(+0.45%)
Jun 07, 2007	17.45	17.63	17.38	17.38	9,490,626	-0.16(-0.93%)
Jun 06, 2007	17.72	17.77	17.41	17.55	8,300,641	-0.30(-1.66%)
Jun 05, 2007	18.07	18.07	17.77	17.84	6,077,247	-0.02(-0.14%)
Jun 04, 2007	18.03	18.03	17.76	17.87	3,739,751	+0.04(+0.22%)
Jun 01, 2007	17.84	17.89	17.72	17.83	9,887,013	-0.01(-0.05%)
May 31, 2007	17.83	18.10	17.82	17.84	6,220,639	-0.02(-0.11%)
May 30, 2007	17.83	17.87	17.61	17.86	6,304,284	+0.14(+0.81%)
May 29, 2007	17.67	18.00	17.62	17.71	10,465,112	+0.14(+0.79%)
May 25, 2007	17.20	17.63	17.11	17.58	9,841,276	+0.55(+3.24%)
May 24, 2007	17.30	17.38	17.00	17.02	8,501,719	-0.26(-1.52%)
May 23, 2007	17.43	17.53	17.28	17.29	7,162,985	-0.09(-0.53%)
May 22, 2007	17.43	17.56	17.37	17.38	10,367,045	+0.06(+0.36%)
May 21, 2007	17.22	17.38	16.99	17.32	19,872,810	+0.04(+0.25%)
May 18, 2007	17.35	17.38	17.19	17.27	11,872,657	-0.08(-0.45%)
May 17, 2007	17.40	17.47	17.24	17.35	6,771,543	-0.00(-0.01%)
May 16, 2007	17.46	17.46	17.19	17.35	10,862,855	+0.20(+1.15%)
May 15, 2007	17.36	17.47	17.15	17.16	10,700,802	-0.10(-0.56%)
May 14, 2007	17.35	17.40	17.21	17.25	8,481,941	-0.00(-0.03%)
May 11, 2007	17.34	17.39	17.21	17.26	11,805,494	-0.07(-0.41%)
May 10, 2007	17.59	17.59	17.27	17.33	11,684,352	-0.28(-1.59%)
May 09, 2007	17.58	17.65	17.52	17.61	6,785,964	-0.03(-0.16%)
May 08, 2007	17.73	17.73	17.55	17.64	8,722,575	-0.10(-0.55%)
May 07, 2007	17.98	18.02	17.71	17.73	6,045,520	-0.25(-1.40%)
May 04, 2007	17.87	18.11	17.91	17.99	8,043,525	+0.11(+0.64%)
May 03, 2007	17.77	17.96	17.69	17.87	9,378,962	+0.20(+1.11%)
May 02, 2007	17.46	17.78	17.39	17.68	9,419,466	+0.31(+1.78%)
May 01, 2007	17.10	17.66	17.10	17.37	8,909,128	+0.09(+0.52%)
Apr 30, 2007	17.24	17.33	17.14	17.28	10,961,358	+0.04(+0.21%)
Apr 27, 2007	16.98	17.28	16.89	17.24	8,161,151	+0.22(+1.30%)
Apr 26, 2007	17.16	17.25	17.02	17.02	7,345,715	-0.17(-0.97%)
Apr 25, 2007	17.23	17.27	17.04	17.19	7,224,936	-0.01(-0.08%)
Apr 24, 2007	17.51	17.51	17.19	17.20	6,308,508	-0.12(-0.67%)
Apr 23, 2007	17.35	17.47	17.25	17.32	4,957,722	+0.02(+0.11%)
Apr 20, 2007	17.47	17.48	17.15	17.30	9,144,645	+0.00(+0.03%)
Apr 19, 2007	17.35	17.59	17.17	17.29	7,546,920	-0.17(-0.97%)
Apr 18, 2007	17.57	17.59	17.40	17.46	7,582,179	-0.13(-0.75%)
Apr 17, 2007	17.78	17.78	17.53	17.60	6,151,003	+0.05(+0.29%)
Apr 16, 2007	17.33	17.56	17.29	17.54	5,056,201	+0.31(+1.80%)
Apr 13, 2007	17.18	17.29	16.99	17.23	4,987,228	+0.11(+0.67%)
Apr 12, 2007	17.12	17.18	17.03	17.12	6,227,232	-0.04(-0.24%)
Apr 11, 2007	17.12	17.28	17.04	17.16	6,444,120	+0.04(+0.26%)
Apr 10, 2007	17.17	17.27	17.08	17.12	5,579,497	-0.11(-0.63%)
Apr 09, 2007	17.30	17.30	17.21	17.23	3,910,304	-0.07(-0.41%)
Apr 05, 2007	17.20	17.36	17.20	17.30	3,411,730	+0.09(+0.51%)
Apr 04, 2007	17.35	17.39	17.19	17.21	5,273,348	-0.14(-0.83%)
Apr 03, 2007	17.45	17.48	17.22	17.35	7,743,556	+0.01(+0.04%)
Apr 02, 2007	17.17	17.40	17.17	17.35	7,487,190	+0.00(+0.03%)
Mar 30, 2007	17.13	17.38	17.07	17.34	6,534,205	+0.21(+1.20%)
Mar 29, 2007	17.23	17.26	17.07	17.13	5,790,052	+0.01(+0.09%)
Mar 28, 2007	17.34	17.34	17.06	17.12	5,539,529	-0.27(-1.56%)
Mar 27, 2007	17.29	17.44	17.11	17.39	8,779,025	-0.03(-0.17%)
Mar 26, 2007	17.47	17.49	17.24	17.42	3,878,989	-0.12(-0.68%)
Mar 23, 2007	17.54	17.61	17.43	17.54	3,160,383	-0.00(-0.03%)
Mar 22, 2007	17.66	17.69	17.48	17.54	4,789,196	-0.10(-0.58%)
Mar 21, 2007	17.31	17.67	17.20	17.65	7,904,666	+0.32(+1.83%)
Mar 20, 2007	17.34	17.43	17.28	17.33	4,475,424	-0.04(-0.25%)
Mar 19, 2007	17.38	17.50	17.27	17.37	4,309,576	+0.14(+0.83%)
Mar 16, 2007	17.25	17.36	17.18	17.23	5,306,312	+0.02(+0.10%)
Mar 15, 2007	17.09	17.26	17.00	17.21	4,311,636	+0.11(+0.62%)
Mar 14, 2007	16.99	17.16	16.85	17.10	5,495,852	+0.14(+0.83%)
Mar 13, 2007	17.32	17.29	16.92	16.96	8,668,185	-0.36(-2.07%)
Mar 12, 2007	17.17	17.37	17.08	17.32	3,759,908	+0.14(+0.82%)
Mar 09, 2007	17.28	17.33	17.11	17.18	4,797,024	+0.06(+0.33%)
Mar 08, 2007	17.18	17.32	17.09	17.13	5,924,791	+0.04(+0.26%)
Mar 07, 2007	17.40	17.41	17.05	17.08	11,646,032	-0.36(-2.07%)
Mar 06, 2007	17.23	17.45	17.11	17.44	8,500,895	+0.33(+1.91%)
Mar 05, 2007	16.83	17.35	16.77	17.12	11,915,922	+0.16(+0.93%)
Mar 02, 2007	17.23	17.32	16.93	16.96	6,639,276	-0.35(-2.01%)

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.