Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	10.56	10.56	10.33	10.35	19,469,664	-0.14(-1.35%)
Jan 30, 2008	10.66	10.78	10.43	10.49	12,270,714	-0.19(-1.82%)
Jan 29, 2008	10.79	10.84	10.60	10.68	8,262,048	-0.02(-0.16%)
Jan 28, 2008	10.59	10.76	10.42	10.70	9,470,910	+0.10(+0.92%)
Jan 25, 2008	10.63	10.73	10.50	10.60	11,136,147	+0.05(+0.50%)
Jan 24, 2008	11.22	11.22	10.51	10.55	12,297,690	-0.72(-6.35%)
Jan 23, 2008	10.66	11.27	10.22	11.26	14,603,946	+0.69(+6.51%)
Jan 22, 2008	10.15	10.61	10.15	10.58	10,355,853	-0.08(-0.75%)
Jan 21, 2008	10.58	10.81	10.43	10.66	0	+0.00(+0.00%)
Jan 18, 2008	10.58	10.81	10.43	10.66	10,537,269	+0.13(+1.26%)
Jan 17, 2008	10.68	10.91	10.44	10.52	11,161,092	-0.14(-1.32%)
Jan 16, 2008	10.62	10.81	10.44	10.66	10,041,393	-0.03(-0.25%)
Jan 15, 2008	10.31	10.76	10.27	10.69	16,286,870	+0.26(+2.45%)
Jan 14, 2008	10.39	10.49	10.24	10.44	9,169,125	+0.11(+1.03%)
Jan 11, 2008	10.65	10.77	10.14	10.33	17,333,302	-0.40(-3.70%)
Jan 10, 2008	9.985	10.81	9.844	10.73	17,238,110	+0.78(+7.81%)
Jan 09, 2008	10.07	10.12	9.729	9.950	13,456,160	-0.04(-0.35%)
Jan 08, 2008	10.51	10.51	9.958	9.985	9,844,562	-0.49(-4.72%)
Jan 07, 2008	10.15	10.49	10.14	10.48	9,768,390	+0.40(+3.94%)
Jan 04, 2008	10.15	10.22	9.976	10.08	8,890,000	-0.16(-1.55%)
Jan 03, 2008	10.47	10.59	10.17	10.24	9,029,490	-0.18(-1.70%)
Jan 02, 2008	10.75	10.86	10.38	10.42	7,788,050	-0.35(-3.28%)
Jan 01, 2008	10.74	10.91	10.70	10.77	0	+0.00(+0.00%)
Dec 31, 2007	10.74	10.91	10.70	10.77	4,725,017	-0.03(-0.25%)
Dec 28, 2007	10.95	11.06	10.72	10.80	4,367,928	-0.12(-1.13%)
Dec 27, 2007	11.04	11.20	10.91	10.92	4,767,588	-0.22(-1.98%)
Dec 26, 2007	11.30	11.30	11.04	11.14	3,280,321	-0.21(-1.87%)
Dec 24, 2007	11.04	11.36	11.04	11.35	3,266,309	+0.28(+2.55%)
Dec 21, 2007	11.44	11.49	10.74	11.07	10,520,317	-0.26(-2.34%)
Dec 20, 2007	11.50	11.57	11.18	11.34	4,966,928	-0.11(-0.93%)
Dec 19, 2007	11.31	11.50	11.17	11.44	5,364,183	+0.11(+1.01%)
Dec 18, 2007	11.43	11.43	11.15	11.33	5,864,790	+0.00(+0.00%)
Dec 17, 2007	11.62	11.72	11.30	11.33	5,858,093	-0.36(-3.10%)
Dec 14, 2007	11.68	11.86	11.62	11.69	5,408,770	-0.13(-1.12%)
Dec 13, 2007	11.68	12.09	11.57	11.82	8,490,829	+0.06(+0.53%)
Dec 12, 2007	12.25	12.39	11.56	11.76	10,677,701	-0.25(-2.06%)
Dec 11, 2007	12.54	12.54	12.00	12.01	5,147,670	-0.55(-4.36%)
Dec 10, 2007	12.62	12.62	12.40	12.55	4,128,268	-0.05(-0.42%)
Dec 07, 2007	12.32	12.75	12.32	12.61	6,451,621	+0.28(+2.29%)
Dec 06, 2007	12.09	12.34	12.02	12.32	4,268,659	+0.20(+1.67%)
Dec 05, 2007	12.27	12.28	11.99	12.12	4,861,646	-0.06(-0.51%)
Dec 04, 2007	12.09	12.30	11.89	12.18	5,993,819	+0.05(+0.44%)
Dec 03, 2007	12.39	12.53	12.10	12.13	5,138,777	-0.36(-2.90%)
Nov 30, 2007	12.01	12.51	11.95	12.49	10,670,327	+0.62(+5.20%)
Nov 29, 2007	12.14	12.17	11.75	11.87	6,312,619	-0.33(-2.68%)
Nov 28, 2007	11.94	12.24	11.76	12.20	4,838,943	+0.35(+2.98%)
Nov 27, 2007	11.97	12.06	11.61	11.85	6,026,062	+0.04(+0.30%)
Nov 26, 2007	12.15	12.20	11.78	11.81	5,132,624	-0.31(-2.55%)
Nov 23, 2007	12.12	12.18	11.96	12.12	2,455,281	+0.20(+1.70%)
Nov 21, 2007	11.64	12.00	11.46	11.92	7,495,801	+0.20(+1.73%)
Nov 20, 2007	11.88	12.04	11.41	11.72	9,930,091	-0.18(-1.48%)
Nov 19, 2007	12.24	12.35	11.88	11.89	6,174,832	-0.46(-3.72%)
Nov 16, 2007	12.54	12.60	12.22	12.35	6,372,093	-0.13(-1.06%)
Nov 15, 2007	12.62	12.74	12.42	12.48	4,818,623	-0.21(-1.67%)
Nov 14, 2007	12.87	13.07	12.54	12.70	6,957,628	-0.12(-0.96%)
Nov 13, 2007	12.74	13.05	12.59	12.82	12,352,840	+0.14(+1.11%)
Nov 12, 2007	11.69	12.75	11.69	12.68	16,912,828	+1.00(+8.54%)
Nov 09, 2007	11.57	11.84	11.50	11.68	8,605,182	-0.02(-0.15%)
Nov 08, 2007	11.72	11.78	11.38	11.70	8,206,728	-0.02(-0.15%)
Nov 07, 2007	11.92	12.02	11.72	11.72	6,810,560	-0.32(-2.64%)
Nov 06, 2007	12.34	12.34	11.92	12.03	6,719,062	-0.23(-1.87%)
Nov 05, 2007	12.31	12.36	12.14	12.26	3,971,370	-0.07(-0.57%)
Nov 02, 2007	12.24	12.45	12.18	12.33	6,014,624	+0.18(+1.45%)
Nov 01, 2007	12.38	12.48	12.14	12.16	5,069,903	-0.39(-3.10%)
Oct 31, 2007	12.45	12.57	12.28	12.54	6,802,543	+0.19(+1.50%)
Oct 30, 2007	12.23	12.54	12.23	12.36	5,416,435	+0.14(+1.16%)
Oct 29, 2007	12.32	12.32	12.09	12.22	4,872,277	-0.04(-0.36%)
Oct 26, 2007	12.24	12.32	12.13	12.26	5,572,410	+0.06(+0.51%)
Oct 25, 2007	12.42	12.45	12.09	12.20	5,050,567	-0.23(-1.85%)
Oct 24, 2007	12.52	12.59	12.20	12.43	5,736,088	-0.12(-0.98%)
Oct 23, 2007	12.39	12.62	12.39	12.55	5,104,937	+0.17(+1.35%)
Oct 22, 2007	12.33	12.56	12.27	12.39	6,844,001	+0.06(+0.50%)
Oct 19, 2007	12.62	12.65	12.32	12.32	8,910,873	-0.33(-2.58%)
Oct 18, 2007	13.02	13.02	12.55	12.65	8,903,626	-0.20(-1.58%)
Oct 17, 2007	12.88	12.92	12.68	12.85	5,383,813	+0.04(+0.34%)
Oct 16, 2007	12.86	12.97	12.78	12.81	5,312,678	-0.05(-0.41%)
Oct 15, 2007	12.89	12.92	12.80	12.86	3,788,038	-0.09(-0.68%)
Oct 12, 2007	12.88	13.06	12.85	12.95	3,952,724	-0.01(-0.07%)
Oct 11, 2007	13.15	13.27	12.87	12.96	5,021,702	-0.21(-1.61%)
Oct 10, 2007	13.24	13.29	13.07	13.17	2,679,673	-0.04(-0.27%)
Oct 09, 2007	13.21	13.30	13.15	13.21	3,882,960	+0.01(+0.07%)
Oct 08, 2007	13.15	13.25	13.07	13.20	3,241,161	+0.03(+0.20%)
Oct 05, 2007	13.14	13.29	13.12	13.17	4,501,046	+0.15(+1.15%)
Oct 04, 2007	13.03	13.17	12.99	13.02	3,801,404	-0.06(-0.47%)
Oct 03, 2007	13.20	13.28	13.02	13.08	4,855,739	-0.11(-0.87%)
Oct 02, 2007	12.99	13.26	12.97	13.20	4,755,399	+0.14(+1.08%)
Oct 01, 2007	12.93	13.15	12.85	13.06	5,875,299	-0.01(-0.07%)
Sep 28, 2007	12.96	13.14	12.93	13.07	4,894,705	+0.04(+0.34%)
Sep 27, 2007	13.16	13.25	12.98	13.02	5,288,098	-0.13(-1.01%)
Sep 26, 2007	13.05	13.29	13.05	13.15	4,773,390	+0.08(+0.61%)
Sep 25, 2007	13.20	13.22	13.00	13.07	9,684,180	-0.16(-1.20%)
Sep 24, 2007	13.50	13.53	13.20	13.23	6,235,504	-0.31(-2.28%)
Sep 21, 2007	13.46	13.60	13.34	13.54	11,309,858	+0.20(+1.52%)
Sep 20, 2007	13.36	13.60	13.32	13.34	8,058,498	-0.02(-0.13%)
Sep 19, 2007	13.32	13.46	13.27	13.36	8,228,523	+0.05(+0.40%)
Sep 18, 2007	12.95	13.31	12.84	13.30	6,951,609	+0.41(+3.15%)
Sep 17, 2007	12.62	13.26	12.60	12.90	12,485,621	+0.31(+2.45%)
Sep 14, 2007	12.69	12.76	12.54	12.59	10,018,219	-0.13(-1.04%)
Sep 13, 2007	12.81	12.88	12.64	12.72	7,280,097	-0.05(-0.41%)
Sep 12, 2007	13.07	13.12	12.76	12.77	6,992,953	-0.37(-2.82%)
Sep 11, 2007	12.94	13.16	12.91	13.15	3,182,034	+0.20(+1.57%)
Sep 10, 2007	13.22	13.25	12.92	12.94	5,312,451	-0.14(-1.08%)
Sep 07, 2007	13.24	13.28	13.04	13.08	4,934,350	-0.29(-2.18%)
Sep 06, 2007	13.32	13.45	13.20	13.37	3,476,427	+0.05(+0.40%)
Sep 05, 2007	13.44	13.57	13.30	13.32	4,282,017	-0.19(-1.37%)
Sep 04, 2007	13.34	13.60	13.27	13.51	3,888,474	+0.17(+1.26%)
Aug 31, 2007	13.38	13.43	13.22	13.34	3,538,953	+0.01(+0.07%)
Aug 30, 2007	13.38	13.55	13.19	13.33	4,825,949	-0.17(-1.24%)
Aug 29, 2007	13.31	13.53	13.25	13.50	3,294,173	+0.26(+1.93%)
Aug 28, 2007	13.47	13.52	13.23	13.24	4,914,414	-0.20(-1.51%)
Aug 27, 2007	13.67	13.68	13.41	13.45	4,325,720	-0.26(-1.87%)
Aug 24, 2007	13.54	13.70	13.49	13.70	2,928,191	+0.21(+1.57%)
Aug 23, 2007	13.77	13.77	13.37	13.49	4,625,344	-0.19(-1.36%)
Aug 22, 2007	13.56	13.73	13.49	13.68	4,903,993	+0.19(+1.37%)
Aug 21, 2007	13.34	13.68	13.34	13.49	5,551,342	+0.16(+1.19%)
Aug 20, 2007	13.25	13.46	13.21	13.33	4,647,092	+0.05(+0.40%)
Aug 17, 2007	13.31	13.72	13.14	13.28	13,063,420	-0.11(-0.86%)
Aug 16, 2007	13.45	13.64	12.94	13.39	13,083,457	-0.02(-0.13%)
Aug 15, 2007	13.98	14.12	13.37	13.41	8,740,907	-0.51(-3.68%)
Aug 14, 2007	14.12	14.14	13.80	13.92	8,500,864	-0.16(-1.13%)
Aug 13, 2007	14.27	14.47	13.90	14.08	8,237,358	-0.21(-1.48%)
Aug 10, 2007	14.39	14.70	14.13	14.29	15,367,018	-0.36(-2.47%)
Aug 09, 2007	14.07	14.97	13.82	14.65	18,939,682	+0.00(+0.00%)
Aug 08, 2007	14.07	14.70	13.97	14.65	10,738,519	+0.57(+4.07%)
Aug 07, 2007	13.91	14.14	13.68	14.08	11,298,966	+0.17(+1.21%)
Aug 06, 2007	13.86	13.91	13.52	13.91	12,684,570	+0.08(+0.57%)
Aug 03, 2007	13.94	14.04	13.79	13.83	12,719,040	-0.20(-1.45%)
Aug 02, 2007	13.73	14.15	13.73	14.04	10,136,314	+0.11(+0.82%)
Aug 01, 2007	13.75	13.96	13.73	13.92	6,826,027	+0.10(+0.70%)
Jul 31, 2007	14.10	14.19	13.83	13.83	13,082,119	-0.30(-2.13%)
Jul 30, 2007	13.90	14.21	13.76	14.13	11,847,220	+0.30(+2.17%)
Jul 27, 2007	13.78	13.97	13.66	13.83	11,010,693	+0.01(+0.06%)
Jul 26, 2007	14.11	14.18	13.52	13.82	16,902,162	-0.56(-3.93%)
Jul 25, 2007	14.38	14.44	14.25	14.38	10,708,815	+0.00(+0.00%)
Jul 24, 2007	14.50	14.63	14.35	14.38	8,575,507	-0.11(-0.79%)
Jul 23, 2007	14.36	14.57	14.35	14.50	8,584,780	+0.06(+0.43%)
Jul 20, 2007	14.20	14.47	14.20	14.43	13,752,338	-0.04(-0.30%)
Jul 19, 2007	13.95	14.56	13.95	14.48	20,230,326	+0.60(+4.33%)
Jul 18, 2007	13.68	13.92	13.64	13.88	15,157,295	+0.11(+0.83%)
Jul 17, 2007	13.75	13.90	13.62	13.76	10,817,343	-0.04(-0.26%)
Jul 16, 2007	13.65	13.84	13.65	13.80	7,153,726	+0.11(+0.84%)
Jul 13, 2007	13.62	13.76	13.56	13.68	6,303,014	+0.00(+0.00%)
Jul 12, 2007	13.69	13.76	13.60	13.68	9,115,439	-0.04(-0.32%)
Jul 11, 2007	13.53	13.75	13.51	13.73	8,240,756	+0.19(+1.37%)
Jul 10, 2007	13.55	13.71	13.53	13.54	8,224,068	-0.19(-1.35%)
Jul 09, 2007	13.60	13.77	13.53	13.73	10,135,155	+0.00(+0.00%)
Jul 06, 2007	13.58	13.75	13.46	13.73	11,964,086	+0.15(+1.11%)
Jul 05, 2007	13.24	13.60	13.24	13.58	12,179,189	+0.23(+1.72%)
Jul 03, 2007	13.22	13.37	13.20	13.35	5,254,316	+0.16(+1.20%)
Jul 02, 2007	13.10	13.23	13.10	13.19	8,082,928	+0.03(+0.20%)
Jun 29, 2007	13.16	13.24	13.05	13.16	6,979,474	-0.02(-0.13%)
Jun 28, 2007	13.27	13.27	13.06	13.18	15,385,153	+0.09(+0.67%)
Jun 27, 2007	12.92	13.14	12.84	13.09	11,064,130	+0.17(+1.30%)
Jun 26, 2007	13.25	13.27	12.92	12.92	9,890,742	-0.32(-2.40%)
Jun 25, 2007	13.30	13.37	13.21	13.24	10,355,125	-0.04(-0.33%)
Jun 22, 2007	13.10	13.33	13.01	13.29	11,500,437	+0.15(+1.14%)
Jun 21, 2007	13.11	13.20	12.93	13.14	9,023,352	+0.00(+0.00%)
Jun 20, 2007	12.99	13.20	12.98	13.14	11,880,069	+0.16(+1.22%)
Jun 19, 2007	12.74	13.07	12.73	12.98	9,944,592	+0.17(+1.31%)
Jun 18, 2007	12.85	12.90	12.76	12.81	13,531,347	-0.03(-0.21%)
Jun 15, 2007	12.93	12.98	12.81	12.84	10,019,918	-0.10(-0.75%)
Jun 14, 2007	12.58	13.00	12.58	12.93	10,245,216	+0.26(+2.09%)
Jun 13, 2007	12.77	12.77	12.49	12.67	10,041,553	-0.11(-0.83%)
Jun 12, 2007	12.70	12.88	12.69	12.77	7,890,406	-0.05(-0.41%)
Jun 11, 2007	12.77	12.89	12.68	12.83	8,677,873	+0.02(+0.14%)
Jun 08, 2007	12.55	12.83	12.52	12.81	11,810,546	+0.34(+2.69%)
Jun 07, 2007	12.50	12.55	12.45	12.47	8,386,197	-0.08(-0.63%)
Jun 06, 2007	12.53	12.57	12.39	12.55	9,066,377	+0.03(+0.21%)
Jun 05, 2007	12.54	12.61	12.52	12.53	8,107,176	-0.07(-0.56%)
Jun 04, 2007	12.56	12.67	12.54	12.60	8,554,282	+0.01(+0.07%)
Jun 01, 2007	12.64	12.71	12.54	12.59	7,532,241	-0.04(-0.35%)
May 31, 2007	12.63	12.71	12.60	12.63	6,235,051	-0.04(-0.28%)
May 30, 2007	12.57	12.70	12.55	12.67	7,237,734	+0.09(+0.70%)
May 29, 2007	12.62	12.72	12.54	12.58	11,843,286	-0.19(-1.52%)
May 25, 2007	12.78	12.80	12.71	12.77	4,449,496	+0.00(+0.00%)
May 24, 2007	12.78	12.88	12.70	12.77	5,521,438	-0.02(-0.14%)
May 23, 2007	12.86	12.93	12.76	12.79	6,420,545	-0.02(-0.14%)
May 22, 2007	12.71	12.86	12.62	12.81	9,619,048	+0.11(+0.83%)
May 21, 2007	12.75	12.81	12.64	12.70	5,360,314	-0.11(-0.83%)
May 18, 2007	12.71	12.84	12.68	12.81	8,181,712	+0.13(+1.04%)
May 17, 2007	12.74	12.85	12.62	12.68	13,272,854	-0.05(-0.42%)
May 16, 2007	12.60	12.76	12.59	12.73	8,457,785	+0.18(+1.41%)
May 15, 2007	12.64	12.79	12.54	12.55	7,928,352	-0.11(-0.91%)
May 14, 2007	12.63	12.67	12.54	12.67	9,137,038	+0.04(+0.28%)
May 11, 2007	12.65	12.76	12.60	12.63	5,954,522	-0.01(-0.07%)
May 10, 2007	12.80	12.80	12.61	12.64	8,073,873	-0.19(-1.51%)
May 09, 2007	12.85	12.99	12.69	12.84	8,703,456	-0.13(-1.02%)
May 08, 2007	12.98	13.00	12.81	12.97	7,378,699	-0.05(-0.41%)
May 07, 2007	13.02	13.08	12.99	13.02	7,048,026	+0.06(+0.48%)
May 04, 2007	12.88	12.98	12.83	12.96	9,662,226	+0.15(+1.17%)
May 03, 2007	12.96	12.95	12.67	12.81	11,486,393	-0.04(-0.34%)
May 02, 2007	12.57	12.93	12.48	12.85	16,130,984	+0.26(+2.10%)
May 01, 2007	12.64	12.65	12.49	12.59	14,035,323	-0.08(-0.63%)
Apr 30, 2007	12.63	12.83	12.54	12.67	14,203,690	+0.05(+0.42%)
Apr 27, 2007	12.78	12.83	12.61	12.62	13,792,323	-0.19(-1.52%)
Apr 26, 2007	12.89	13.07	12.77	12.81	14,380,227	-0.04(-0.27%)
Apr 25, 2007	12.85	12.92	12.77	12.85	14,967,284	+0.02(+0.14%)
Apr 24, 2007	13.16	13.20	12.66	12.83	25,360,660	-0.20(-1.56%)
Apr 23, 2007	13.25	13.25	13.02	13.03	17,419,236	-0.19(-1.40%)
Apr 20, 2007	13.57	13.60	13.12	13.22	26,614,800	-0.35(-2.60%)
Apr 19, 2007	13.68	13.91	13.30	13.57	22,567,698	-0.26(-1.85%)
Apr 18, 2007	13.51	14.04	13.44	13.83	16,890,640	+0.41(+3.03%)
Apr 17, 2007	13.49	13.60	13.37	13.42	6,867,444	-0.08(-0.59%)
Apr 16, 2007	13.37	13.54	13.35	13.50	5,980,442	+0.11(+0.86%)
Apr 13, 2007	13.33	13.42	13.30	13.38	5,268,674	-0.04(-0.26%)
Apr 12, 2007	13.37	13.46	13.32	13.42	7,751,235	-0.04(-0.26%)
Apr 11, 2007	13.25	13.50	13.24	13.45	9,486,060	+0.20(+1.53%)
Apr 10, 2007	13.33	13.37	13.24	13.25	4,467,443	-0.11(-0.79%)
Apr 09, 2007	13.30	13.37	13.25	13.36	3,407,715	+0.04(+0.33%)
Apr 05, 2007	13.24	13.36	13.23	13.31	4,909,199	-0.02(-0.13%)
Apr 04, 2007	13.35	13.50	13.31	13.33	7,644,443	+0.02(+0.13%)
Apr 03, 2007	13.11	13.31	13.07	13.31	8,493,372	+0.29(+2.24%)
Apr 02, 2007	13.02	13.06	12.97	13.02	5,545,064	+0.04(+0.34%)
Mar 30, 2007	12.93	13.02	12.90	12.98	13,770,124	+0.06(+0.48%)
Mar 29, 2007	13.01	13.01	12.80	12.92	6,596,830	-0.05(-0.41%)
Mar 28, 2007	13.11	13.11	12.94	12.97	11,670,658	-0.15(-1.14%)
Mar 27, 2007	13.11	13.20	13.07	13.12	6,283,381	-0.02(-0.13%)
Mar 26, 2007	13.21	13.25	13.09	13.14	5,939,525	-0.11(-0.80%)
Mar 23, 2007	13.21	13.33	13.21	13.24	7,304,224	+0.02(+0.13%)
Mar 22, 2007	13.32	13.47	13.20	13.22	6,442,905	-0.25(-1.83%)
Mar 21, 2007	13.35	13.48	13.26	13.47	5,052,945	+0.12(+0.93%)
Mar 20, 2007	13.21	13.38	13.20	13.35	6,251,475	+0.11(+0.80%)
Mar 19, 2007	13.29	13.29	13.20	13.24	4,983,057	+0.00(+0.00%)
Mar 16, 2007	13.29	13.38	13.18	13.24	8,665,866	+0.09(+0.67%)
Mar 15, 2007	13.14	13.19	13.08	13.15	4,487,492	+0.02(+0.13%)
Mar 14, 2007	13.17	13.20	12.85	13.14	15,053,041	+0.09(+0.68%)
Mar 13, 2007	13.30	13.29	13.04	13.05	10,798,549	-0.25(-1.86%)
Mar 12, 2007	13.31	13.37	13.26	13.30	4,104,746	-0.01(-0.07%)
Mar 09, 2007	13.39	13.45	13.29	13.30	5,879,037	-0.07(-0.53%)
Mar 08, 2007	13.26	13.42	13.24	13.37	8,010,135	+0.18(+1.34%)
Mar 07, 2007	13.34	13.35	13.20	13.20	8,862,109	-0.09(-0.66%)
Mar 06, 2007	13.38	13.43	13.17	13.29	13,890,305	-0.04(-0.26%)
Mar 05, 2007	13.27	13.49	13.27	13.32	7,772,943	-0.10(-0.72%)
Mar 02, 2007	13.68	13.76	13.37	13.42	8,604,699	-0.12(-0.91%)
Mar 01, 2007	13.29	13.57	13.19	13.54	14,355,556	+0.19(+1.45%)
Feb 28, 2007	13.35	13.41	13.28	13.35	14,030,536	+0.02(+0.13%)
Feb 27, 2007	13.44	13.49	13.28	13.33	11,184,919	-0.22(-1.63%)
Feb 26, 2007	13.60	13.66	13.51	13.55	6,389,318	-0.04(-0.32%)
Feb 23, 2007	13.78	13.78	13.55	13.60	6,144,547	-0.19(-1.35%)
Feb 22, 2007	13.88	13.94	13.75	13.78	4,688,550	+0.00(+0.00%)
Feb 21, 2007	13.76	13.86	13.73	13.78	5,578,867	+0.00(+0.00%)
Feb 20, 2007	13.90	13.93	13.76	13.78	7,097,276	-0.08(-0.57%)
Feb 16, 2007	13.94	14.05	13.82	13.86	8,392,654	-0.05(-0.38%)
Feb 15, 2007	14.08	14.17	13.87	13.91	10,096,150	-0.29(-2.05%)
Feb 14, 2007	14.00	14.25	13.91	14.20	7,887,443	+0.26(+1.84%)
Feb 13, 2007	14.01	14.08	13.79	13.95	11,907,500	+0.03(+0.19%)
Feb 12, 2007	13.81	13.99	13.67	13.92	12,600,000	+0.55(+4.09%)
Feb 09, 2007	13.42	13.56	13.37	13.37	7,655,367	-0.01(-0.07%)
Feb 08, 2007	13.37	13.51	13.32	13.38	7,742,586	+0.03(+0.20%)
Feb 07, 2007	13.41	13.42	13.27	13.36	7,867,072	-0.07(-0.53%)
Feb 06, 2007	13.27	13.46	13.26	13.43	7,950,214	+0.16(+1.20%)
Feb 05, 2007	13.48	13.53	13.26	13.27	8,255,708	-0.20(-1.51%)
Feb 02, 2007	13.59	13.66	13.45	13.47	6,676,698	-0.08(-0.59%)

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.