Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	24.44	24.69	23.99	24.07	10,485,806	-0.64(-2.57%)
Feb 28, 2008	25.26	25.41	24.53	24.71	6,636,608	-0.75(-2.93%)
Feb 27, 2008	25.41	25.76	25.14	25.45	6,542,811	-0.04(-0.16%)
Feb 26, 2008	24.64	25.85	24.58	25.49	13,572,065	+0.79(+3.20%)
Feb 25, 2008	24.37	25.14	24.13	24.70	6,287,227	+0.33(+1.34%)
Feb 22, 2008	24.72	24.72	23.99	24.38	6,997,424	-0.23(-0.95%)
Feb 21, 2008	24.35	25.46	24.27	24.61	13,063,174	+0.37(+1.51%)
Feb 20, 2008	22.86	24.43	22.84	24.25	12,268,561	+1.29(+5.62%)
Feb 19, 2008	23.75	23.86	22.91	22.96	7,286,585	-0.48(-2.03%)
Feb 18, 2008	23.62	23.97	23.23	23.43	5,397,320	+0.00(+0.00%)
Feb 15, 2008	23.62	23.97	23.23	23.43	5,397,320	-0.35(-1.47%)
Feb 14, 2008	24.53	24.68	23.67	23.78	7,095,619	-0.81(-3.31%)
Feb 13, 2008	24.61	24.90	24.19	24.59	8,693,124	+0.70(+2.93%)
Feb 12, 2008	24.42	24.57	23.87	23.90	8,850,897	-0.27(-1.11%)
Feb 11, 2008	24.03	24.54	23.93	24.17	6,226,737	+0.13(+0.55%)
Feb 08, 2008	23.72	24.13	23.52	24.03	6,011,577	+0.33(+1.38%)
Feb 07, 2008	23.33	24.03	22.95	23.71	7,195,112	+0.21(+0.90%)
Feb 06, 2008	24.02	24.22	23.41	23.49	5,128,611	-0.37(-1.56%)
Feb 05, 2008	24.35	24.58	23.83	23.87	5,200,458	-0.87(-3.52%)
Feb 04, 2008	25.36	25.63	24.64	24.74	5,751,562	-0.54(-2.15%)
Feb 01, 2008	24.29	25.43	24.10	25.28	8,728,144	+1.34(+5.60%)
Jan 31, 2008	23.57	24.21	23.12	23.94	8,364,903	-0.07(-0.29%)
Jan 30, 2008	24.21	24.43	23.82	24.01	8,459,212	-0.25(-1.04%)
Jan 29, 2008	24.72	24.96	23.90	24.26	7,455,879	-0.43(-1.74%)
Jan 28, 2008	24.15	24.75	24.04	24.69	6,116,322	+0.53(+2.18%)
Jan 25, 2008	24.31	24.81	23.84	24.17	15,291,959	+0.11(+0.48%)
Jan 24, 2008	24.25	25.01	23.88	24.05	11,598,238	-0.44(-1.80%)
Jan 23, 2008	23.72	24.72	22.98	24.49	11,736,734	+0.10(+0.42%)
Jan 22, 2008	23.77	24.85	23.77	24.39	8,210,911	-0.67(-2.68%)
Jan 21, 2008	25.06	25.44	24.39	25.06	10,031,141	+0.00(+0.00%)
Jan 18, 2008	25.06	25.44	24.39	25.06	10,031,141	+0.66(+2.72%)
Jan 17, 2008	25.15	25.40	24.20	24.39	13,538,291	-0.60(-2.41%)
Jan 16, 2008	23.59	25.56	23.28	25.00	12,980,580	+1.26(+5.29%)
Jan 15, 2008	24.47	24.72	23.72	23.74	9,634,550	-0.79(-3.22%)
Jan 14, 2008	24.22	24.59	24.13	24.53	5,329,181	+0.57(+2.39%)
Jan 11, 2008	24.38	24.54	23.87	23.96	5,343,084	-0.52(-2.13%)
Jan 10, 2008	24.17	24.80	23.89	24.48	7,214,502	+0.10(+0.42%)
Jan 09, 2008	23.97	24.47	23.69	24.38	8,539,176	+0.37(+1.55%)
Jan 08, 2008	24.58	25.00	23.98	24.00	8,889,661	-0.75(-3.01%)
Jan 07, 2008	24.98	25.28	24.43	24.75	8,440,475	-0.19(-0.76%)
Jan 04, 2008	25.95	26.01	24.70	24.94	9,245,122	-1.31(-5.00%)
Jan 03, 2008	26.37	26.59	25.92	26.25	6,221,492	-0.42(-1.57%)
Jan 02, 2008	27.45	27.71	26.40	26.67	6,806,630	-0.93(-3.36%)
Jan 01, 2008	27.84	27.96	27.55	27.60	2,868,261	+0.00(+0.00%)
Dec 31, 2007	27.84	27.96	27.55	27.60	2,848,729	-0.33(-1.17%)
Dec 28, 2007	28.18	28.22	27.80	27.92	2,369,919	-0.07(-0.25%)
Dec 27, 2007	28.37	28.51	27.94	27.99	2,486,041	-0.33(-1.15%)
Dec 26, 2007	28.55	28.71	28.13	28.32	2,476,440	-0.28(-0.98%)
Dec 24, 2007	28.43	28.70	28.35	28.60	1,474,826	+0.16(+0.56%)
Dec 21, 2007	28.45	28.66	28.15	28.44	7,034,788	+0.28(+1.00%)
Dec 20, 2007	27.66	28.19	27.64	28.16	5,333,549	+0.52(+1.89%)
Dec 19, 2007	27.70	27.92	27.61	27.64	3,429,912	-0.09(-0.31%)
Dec 18, 2007	27.61	27.94	27.35	27.72	4,122,124	+0.32(+1.15%)
Dec 17, 2007	27.35	27.79	27.25	27.41	3,881,963	-0.04(-0.15%)
Dec 14, 2007	27.45	27.79	27.33	27.45	3,807,077	-0.38(-1.38%)
Dec 13, 2007	28.19	28.53	27.61	27.83	5,509,691	-0.49(-1.74%)
Dec 12, 2007	28.65	29.07	28.00	28.33	5,393,090	-0.04(-0.14%)
Dec 11, 2007	29.54	29.55	28.30	28.37	6,946,320	-1.05(-3.58%)
Dec 10, 2007	29.06	29.71	28.80	29.42	6,146,541	+0.56(+1.93%)
Dec 07, 2007	28.80	29.19	28.57	28.86	4,581,557	-0.05(-0.16%)
Dec 06, 2007	27.94	28.96	27.77	28.91	6,218,213	+1.00(+3.59%)
Dec 05, 2007	27.60	28.14	27.60	27.91	6,658,069	+0.48(+1.75%)
Dec 04, 2007	27.32	27.59	27.23	27.43	5,277,808	-0.10(-0.35%)
Dec 03, 2007	27.40	27.87	27.32	27.52	4,158,701	-0.03(-0.10%)
Nov 30, 2007	28.19	28.30	27.37	27.55	6,042,324	-0.36(-1.27%)
Nov 29, 2007	27.68	28.04	27.39	27.91	4,381,900	+0.24(+0.87%)
Nov 28, 2007	27.47	27.91	27.23	27.67	5,348,710	+0.49(+1.79%)
Nov 27, 2007	27.11	27.63	26.89	27.18	7,661,258	+0.14(+0.51%)
Nov 26, 2007	27.52	27.75	27.02	27.04	5,009,954	-0.50(-1.81%)
Nov 23, 2007	27.23	27.64	27.07	27.54	1,861,811	+0.40(+1.46%)
Nov 21, 2007	27.13	27.64	26.98	27.15	5,663,054	+0.02(+0.06%)
Nov 20, 2007	27.33	27.53	26.70	27.13	8,833,471	-0.20(-0.73%)
Nov 19, 2007	27.78	27.79	27.11	27.33	7,248,628	-0.46(-1.65%)
Nov 16, 2007	28.12	28.16	27.51	27.79	6,987,587	-0.36(-1.26%)
Nov 15, 2007	28.33	28.91	27.94	28.14	8,700,331	-0.56(-1.94%)
Nov 14, 2007	29.20	29.29	28.63	28.70	6,164,829	-0.45(-1.53%)
Nov 13, 2007	28.77	29.23	28.67	29.14	5,655,816	+0.52(+1.80%)
Nov 12, 2007	28.79	29.03	28.44	28.63	6,023,995	+0.02(+0.08%)
Nov 09, 2007	28.34	29.01	28.18	28.61	7,452,054	+0.17(+0.58%)
Nov 08, 2007	28.35	28.81	28.06	28.44	8,888,071	+0.16(+0.57%)
Nov 07, 2007	28.59	28.88	28.23	28.28	7,206,014	-0.66(-2.30%)
Nov 06, 2007	28.59	29.04	28.45	28.94	6,532,395	+0.33(+1.14%)
Nov 05, 2007	28.70	28.96	28.44	28.62	6,809,909	-0.56(-1.91%)
Nov 02, 2007	29.23	29.38	28.80	29.17	4,935,781	+0.05(+0.18%)
Nov 01, 2007	30.14	30.17	29.00	29.12	9,137,450	-1.05(-3.48%)
Oct 31, 2007	30.32	30.38	29.75	30.17	8,098,787	-0.11(-0.36%)
Oct 30, 2007	29.66	30.77	29.57	30.28	7,473,105	+0.50(+1.67%)
Oct 29, 2007	29.93	30.06	29.48	29.78	6,427,698	-0.06(-0.21%)
Oct 26, 2007	29.48	30.63	29.20	29.84	11,330,812	-0.29(-0.97%)
Oct 25, 2007	30.47	30.62	29.36	30.14	8,409,367	-0.34(-1.11%)
Oct 24, 2007	30.50	31.08	29.53	30.47	6,553,470	+0.06(+0.19%)
Oct 23, 2007	30.35	30.51	29.71	30.42	6,162,311	-0.18(-0.60%)
Oct 22, 2007	30.37	30.89	30.20	30.60	4,175,424	+0.16(+0.53%)
Oct 19, 2007	31.12	31.12	30.37	30.44	7,156,414	-0.70(-2.25%)
Oct 18, 2007	31.37	31.37	30.54	31.14	5,840,723	-0.33(-1.06%)
Oct 17, 2007	31.05	31.59	30.88	31.47	9,068,912	+1.03(+3.39%)
Oct 16, 2007	30.09	30.76	30.01	30.44	5,688,747	+0.33(+1.10%)
Oct 15, 2007	30.37	30.75	29.86	30.11	6,373,056	-0.27(-0.90%)
Oct 12, 2007	29.98	30.55	29.91	30.38	6,112,746	+0.75(+2.53%)
Oct 11, 2007	30.85	31.09	29.47	29.63	9,646,917	-0.88(-2.89%)
Oct 10, 2007	30.75	30.83	30.00	30.51	12,433,421	-0.55(-1.77%)
Oct 09, 2007	31.80	31.84	30.56	31.06	10,872,094	-0.83(-2.59%)
Oct 08, 2007	31.71	32.14	31.28	31.89	5,747,121	-0.04(-0.13%)
Oct 05, 2007	31.18	32.01	31.04	31.93	7,984,052	+0.99(+3.20%)
Oct 04, 2007	31.40	31.51	30.51	30.94	13,433,666	-0.69(-2.19%)
Oct 03, 2007	32.58	32.66	31.37	31.63	7,715,713	-1.19(-3.61%)
Oct 02, 2007	32.87	33.32	32.65	32.82	4,543,387	-0.15(-0.47%)
Oct 01, 2007	32.08	33.23	31.96	32.97	5,075,343	+1.01(+3.16%)
Sep 28, 2007	31.77	32.19	31.40	31.96	7,957,114	+0.34(+1.07%)
Sep 27, 2007	32.09	32.25	31.57	31.63	7,157,050	-0.33(-1.04%)
Sep 26, 2007	32.51	32.80	31.63	31.96	5,713,973	-0.56(-1.71%)
Sep 25, 2007	31.99	32.71	31.99	32.51	4,514,614	+0.26(+0.82%)
Sep 24, 2007	32.77	32.96	32.06	32.25	6,572,917	-0.50(-1.54%)
Sep 21, 2007	32.92	33.11	32.74	32.76	4,896,023	-0.02(-0.05%)
Sep 20, 2007	32.36	32.88	32.31	32.77	7,883,362	-0.43(-1.29%)
Sep 19, 2007	33.35	33.79	33.00	33.20	5,220,159	-0.07(-0.21%)
Sep 18, 2007	32.27	33.40	32.18	33.27	6,768,059	+1.01(+3.13%)
Sep 17, 2007	32.07	32.47	31.95	32.26	4,457,764	+0.07(+0.21%)
Sep 14, 2007	32.04	32.37	31.92	32.19	4,854,664	-0.05(-0.16%)
Sep 13, 2007	32.43	32.55	31.86	32.25	7,644,666	+0.03(+0.11%)
Sep 12, 2007	33.01	33.10	32.19	32.21	6,314,390	-0.97(-2.92%)
Sep 11, 2007	32.89	33.31	32.66	33.18	4,817,988	+0.49(+1.51%)
Sep 10, 2007	32.87	33.06	32.21	32.69	4,592,415	+0.11(+0.33%)
Sep 07, 2007	32.71	32.88	32.27	32.58	5,713,755	-0.57(-1.73%)
Sep 06, 2007	33.20	33.33	32.91	33.15	5,785,769	+0.21(+0.64%)
Sep 05, 2007	33.35	33.51	32.82	32.94	7,944,416	-0.50(-1.49%)
Sep 04, 2007	32.77	33.75	32.66	33.44	5,539,338	+0.50(+1.53%)
Aug 31, 2007	33.20	33.25	32.65	32.93	6,479,362	-0.41(-1.24%)
Aug 30, 2007	33.18	33.78	33.04	33.35	4,819,064	-0.01(-0.02%)
Aug 29, 2007	32.68	33.39	32.55	33.35	4,384,539	+0.91(+2.79%)
Aug 28, 2007	33.24	33.49	32.39	32.45	6,574,587	-1.04(-3.11%)
Aug 27, 2007	33.78	33.82	33.49	33.49	5,278,665	-0.32(-0.95%)
Aug 24, 2007	33.53	33.95	33.37	33.81	5,130,859	+0.33(+0.98%)
Aug 23, 2007	33.89	33.90	33.29	33.48	6,156,589	-0.38(-1.13%)
Aug 22, 2007	34.24	34.33	33.62	33.87	7,799,897	-0.32(-0.92%)
Aug 21, 2007	34.22	34.47	33.96	34.18	5,244,706	-0.22(-0.63%)
Aug 20, 2007	33.97	34.74	33.84	34.40	8,029,967	+0.31(+0.91%)
Aug 17, 2007	33.74	34.35	33.33	34.09	9,286,463	+1.00(+3.01%)
Aug 16, 2007	32.36	33.22	32.03	33.09	12,226,053	+0.42(+1.28%)
Aug 15, 2007	32.78	33.40	32.45	32.67	8,401,691	-0.41(-1.25%)
Aug 14, 2007	34.36	34.39	33.02	33.09	6,346,431	-1.10(-3.22%)
Aug 13, 2007	34.86	35.04	34.10	34.19	7,376,433	-0.31(-0.90%)
Aug 10, 2007	33.81	34.86	33.66	34.50	10,806,122	+0.45(+1.33%)
Aug 09, 2007	33.12	35.17	33.11	34.04	12,878,258	+0.40(+1.19%)
Aug 08, 2007	33.11	34.38	33.02	33.64	7,509,832	+0.74(+2.25%)
Aug 07, 2007	32.63	33.38	32.31	32.90	6,485,465	+0.10(+0.31%)
Aug 06, 2007	31.71	32.89	31.52	32.80	7,240,885	+1.23(+3.88%)
Aug 03, 2007	31.86	32.72	31.57	31.57	6,697,229	-0.97(-2.98%)
Aug 02, 2007	32.82	32.94	32.16	32.54	5,176,910	-0.26(-0.80%)
Aug 01, 2007	32.61	32.92	32.21	32.81	7,418,917	+0.26(+0.81%)
Jul 31, 2007	33.28	33.44	32.54	32.54	8,231,082	-0.52(-1.56%)
Jul 30, 2007	32.78	33.37	32.78	33.06	7,841,799	+0.12(+0.37%)
Jul 27, 2007	33.40	34.31	32.91	32.94	8,483,472	-0.80(-2.36%)
Jul 26, 2007	33.61	34.10	33.13	33.74	9,235,193	-0.37(-1.08%)
Jul 25, 2007	34.10	34.45	33.55	34.10	9,479,773	+0.11(+0.34%)
Jul 24, 2007	34.15	34.34	33.27	33.99	14,153,569	-1.12(-3.20%)
Jul 23, 2007	35.66	35.70	35.09	35.11	6,253,248	-0.37(-1.03%)
Jul 20, 2007	35.82	35.91	35.43	35.48	7,247,443	-0.32(-0.88%)
Jul 19, 2007	35.41	35.86	34.97	35.79	7,788,948	+0.58(+1.64%)
Jul 18, 2007	34.73	35.39	34.47	35.21	12,395,003	-0.19(-0.53%)
Jul 17, 2007	32.74	35.53	32.74	35.40	30,836,122	+2.91(+8.96%)
Jul 16, 2007	32.14	32.68	32.08	32.49	6,296,311	+0.32(+0.98%)
Jul 13, 2007	32.90	32.90	32.14	32.18	7,817,700	-0.53(-1.63%)
Jul 12, 2007	32.33	32.79	32.28	32.71	9,379,290	+0.36(+1.12%)
Jul 11, 2007	32.43	32.60	32.15	32.35	5,709,578	-0.23(-0.72%)
Jul 10, 2007	32.61	33.00	32.46	32.58	5,688,318	-0.15(-0.46%)
Jul 09, 2007	32.30	33.10	32.21	32.73	7,967,368	+0.40(+1.24%)
Jul 06, 2007	32.11	32.37	31.93	32.33	5,533,054	+0.13(+0.41%)
Jul 05, 2007	31.52	32.25	31.41	32.20	6,280,990	+0.58(+1.83%)
Jul 03, 2007	31.82	31.82	31.52	31.62	2,044,505	-0.10(-0.31%)
Jul 02, 2007	31.46	31.94	31.46	31.72	3,894,675	+0.23(+0.73%)
Jun 29, 2007	31.80	31.84	31.28	31.49	5,714,476	-0.29(-0.90%)
Jun 28, 2007	31.95	32.15	31.77	31.78	6,064,406	-0.50(-1.56%)
Jun 27, 2007	31.41	32.38	31.29	32.28	7,179,684	+0.83(+2.62%)
Jun 26, 2007	31.87	31.97	31.28	31.45	6,566,067	-0.26(-0.83%)
Jun 25, 2007	31.94	32.26	31.62	31.72	6,120,463	-0.51(-1.58%)
Jun 22, 2007	32.37	32.56	32.04	32.23	8,972,051	-0.28(-0.86%)
Jun 21, 2007	31.55	32.55	31.53	32.51	7,643,148	+0.97(+3.07%)
Jun 20, 2007	31.93	31.98	31.52	31.54	4,617,450	-0.29(-0.90%)
Jun 19, 2007	31.96	31.96	31.61	31.83	7,176,766	-0.18(-0.57%)
Jun 18, 2007	31.96	32.25	31.91	32.01	4,601,569	-0.15(-0.46%)
Jun 15, 2007	31.94	32.21	31.78	32.16	10,402,350	+0.57(+1.80%)
Jun 14, 2007	31.25	31.79	31.21	31.59	6,832,639	+0.38(+1.21%)
Jun 13, 2007	30.97	31.40	30.97	31.21	10,311,258	+0.35(+1.13%)
Jun 12, 2007	30.77	31.16	30.47	30.86	9,002,282	+0.02(+0.06%)
Jun 11, 2007	30.98	31.00	30.61	30.85	6,721,384	-0.13(-0.43%)
Jun 08, 2007	30.32	31.02	30.32	30.98	6,667,997	+0.56(+1.83%)
Jun 07, 2007	30.89	31.09	30.39	30.42	12,613,456	-0.58(-1.87%)
Jun 06, 2007	31.32	31.62	31.00	31.00	6,254,608	-0.37(-1.17%)
Jun 05, 2007	31.52	31.72	31.13	31.37	6,636,874	-0.33(-1.05%)
Jun 04, 2007	31.60	31.79	31.35	31.70	6,344,109	-0.03(-0.09%)
Jun 01, 2007	31.55	32.08	31.53	31.73	9,247,609	+0.22(+0.71%)
May 31, 2007	30.90	31.58	30.78	31.51	7,719,781	+0.61(+1.98%)
May 30, 2007	30.89	31.06	30.53	30.89	10,012,156	-0.32(-1.03%)
May 29, 2007	30.71	31.42	30.57	31.21	11,473,824	+0.46(+1.49%)
May 25, 2007	30.72	30.88	30.61	30.76	6,280,175	+0.08(+0.26%)
May 24, 2007	30.90	31.02	30.51	30.68	11,143,465	-0.10(-0.34%)
May 23, 2007	30.93	31.07	30.76	30.78	8,021,882	-0.19(-0.63%)
May 22, 2007	30.90	31.13	30.66	30.97	6,803,992	+0.32(+1.05%)
May 21, 2007	30.85	31.13	30.53	30.65	7,870,829	-0.09(-0.30%)
May 18, 2007	31.30	31.51	30.53	30.74	13,989,910	-0.54(-1.74%)
May 17, 2007	31.23	31.53	30.88	31.29	10,565,090	-0.01(-0.04%)
May 16, 2007	31.16	31.39	30.74	31.30	11,704,010	-0.30(-0.94%)
May 15, 2007	31.78	31.98	31.44	31.60	8,293,245	-0.14(-0.45%)
May 14, 2007	31.93	32.01	31.40	31.74	8,972,913	-0.06(-0.18%)
May 11, 2007	31.86	32.26	31.73	31.80	7,332,873	+0.18(+0.56%)
May 10, 2007	32.46	32.46	31.58	31.62	10,369,485	-1.00(-3.06%)
May 09, 2007	32.11	32.66	31.95	32.62	5,263,996	+0.35(+1.08%)
May 08, 2007	32.35	32.35	31.92	32.27	5,344,506	-0.27(-0.83%)
May 07, 2007	32.63	32.70	32.49	32.54	5,008,554	-0.05(-0.16%)
May 04, 2007	32.38	32.63	32.19	32.59	3,775,124	+0.28(+0.85%)
May 03, 2007	32.15	32.58	32.07	32.31	4,359,380	+0.08(+0.25%)
May 02, 2007	31.98	32.35	31.90	32.23	5,470,634	+0.21(+0.66%)
May 01, 2007	31.82	32.09	31.60	32.02	6,495,473	+0.19(+0.59%)
Apr 30, 2007	31.68	32.41	31.55	31.83	10,876,750	+0.23(+0.74%)
Apr 27, 2007	31.40	32.35	31.39	31.60	7,896,778	-0.25(-0.79%)
Apr 26, 2007	31.23	31.96	31.12	31.85	8,170,781	+0.45(+1.42%)
Apr 25, 2007	31.40	31.49	31.00	31.40	7,076,517	+0.09(+0.29%)
Apr 24, 2007	31.20	31.47	30.80	31.31	8,342,273	+0.34(+1.09%)
Apr 23, 2007	30.83	31.07	30.72	30.97	6,193,986	-0.09(-0.30%)
Apr 20, 2007	31.56	31.56	30.81	31.06	8,872,432	-0.01(-0.02%)
Apr 19, 2007	31.01	31.61	30.76	31.07	9,819,194	-0.25(-0.81%)
Apr 18, 2007	31.34	31.59	31.05	31.32	7,538,414	+0.06(+0.18%)
Apr 17, 2007	31.35	31.37	31.06	31.27	6,572,943	-0.08(-0.26%)
Apr 16, 2007	31.19	31.38	30.88	31.35	7,550,115	-0.01(-0.04%)
Apr 13, 2007	31.61	31.66	30.90	31.36	9,917,839	-0.54(-1.71%)
Apr 12, 2007	31.78	32.03	31.52	31.90	8,368,768	+0.18(+0.56%)
Apr 11, 2007	32.10	32.23	31.69	31.72	8,438,808	-0.58(-1.79%)
Apr 10, 2007	31.75	32.39	31.61	32.30	10,214,944	+0.48(+1.51%)
Apr 09, 2007	31.98	32.02	31.47	31.82	8,092,660	-0.18(-0.57%)
Apr 05, 2007	31.59	32.03	31.46	32.00	7,421,763	+0.35(+1.10%)
Apr 04, 2007	31.37	31.74	31.27	31.65	10,876,941	+0.58(+1.88%)
Apr 03, 2007	30.81	31.20	30.53	31.07	7,804,537	+0.41(+1.33%)
Apr 02, 2007	30.60	30.73	30.22	30.66	8,063,057	+0.11(+0.36%)
Mar 30, 2007	30.53	30.86	30.42	30.55	6,960,919	-0.09(-0.28%)
Mar 29, 2007	30.71	30.83	30.07	30.64	8,283,288	+0.07(+0.22%)
Mar 28, 2007	30.74	30.98	30.41	30.57	5,312,887	-0.29(-0.95%)
Mar 27, 2007	31.05	31.45	30.86	30.86	7,448,608	-0.30(-0.97%)
Mar 26, 2007	31.14	31.33	30.67	31.17	6,390,020	+0.03(+0.09%)
Mar 23, 2007	30.78	31.23	30.71	31.14	7,044,710	+0.42(+1.36%)
Mar 22, 2007	31.11	31.17	30.45	30.72	7,008,648	-0.38(-1.22%)
Mar 21, 2007	30.43	31.18	30.19	31.10	8,225,618	+0.71(+2.34%)
Mar 20, 2007	29.95	30.51	29.81	30.39	8,112,679	+0.45(+1.51%)
Mar 19, 2007	29.98	30.06	29.66	29.94	6,455,954	+0.12(+0.40%)
Mar 16, 2007	29.79	30.04	29.47	29.82	7,633,241	+0.01(+0.04%)
Mar 15, 2007	29.86	29.91	29.59	29.80	5,162,406	+0.02(+0.06%)
Mar 14, 2007	29.64	29.79	29.22	29.79	6,939,297	+0.28(+0.93%)
Mar 13, 2007	30.23	30.10	29.50	29.51	8,583,077	-0.72(-2.39%)
Mar 12, 2007	30.12	30.47	30.04	30.23	8,197,032	-0.05(-0.17%)
Mar 09, 2007	30.69	30.69	29.94	30.29	8,432,563	-0.15(-0.49%)
Mar 08, 2007	29.81	30.82	29.80	30.43	18,476,630	+1.18(+4.04%)
Mar 07, 2007	29.17	29.51	29.04	29.25	7,028,912	-0.06(-0.20%)
Mar 06, 2007	29.64	29.65	29.11	29.31	8,278,738	+0.01(+0.04%)
Mar 05, 2007	28.58	29.79	28.51	29.30	13,528,118	+0.70(+2.44%)
Mar 02, 2007	28.94	29.32	28.37	28.60	9,306,222	-0.58(-1.98%)

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.