Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	35.46	35.95	34.97	35.22	1,684,125	-0.75(-2.08%)
Feb 28, 2008	36.21	36.39	35.53	35.97	1,292,241	-0.26(-0.71%)
Feb 27, 2008	36.92	36.92	35.88	36.23	1,478,928	+0.01(+0.04%)
Feb 26, 2008	36.48	37.25	35.98	36.21	1,919,899	-0.54(-1.48%)
Feb 25, 2008	35.25	37.09	35.25	36.76	4,266,634	+1.73(+4.93%)
Feb 22, 2008	35.01	35.23	34.12	35.03	1,905,574	+0.12(+0.33%)
Feb 21, 2008	35.75	35.86	34.82	34.91	1,511,262	-0.52(-1.46%)
Feb 20, 2008	35.34	35.65	34.46	35.43	2,332,096	-0.23(-0.65%)
Feb 19, 2008	35.39	35.99	35.04	35.66	3,163,524	+0.67(+1.90%)
Feb 18, 2008	34.28	35.64	33.84	35.00	3,470,795	+0.00(+0.00%)
Feb 15, 2008	34.28	35.64	33.84	35.00	3,470,795	+0.54(+1.55%)
Feb 14, 2008	34.43	35.88	34.38	34.46	2,465,115	-0.14(-0.39%)
Feb 13, 2008	34.32	34.81	34.10	34.60	2,622,142	+0.56(+1.66%)
Feb 12, 2008	33.53	34.81	33.46	34.03	3,307,631	+0.54(+1.61%)
Feb 11, 2008	32.83	33.58	32.79	33.49	1,747,209	+0.70(+2.14%)
Feb 08, 2008	31.88	33.07	31.81	32.79	2,790,475	+0.40(+1.23%)
Feb 07, 2008	33.07	33.44	31.87	32.39	4,709,165	-1.05(-3.13%)
Feb 06, 2008	34.54	35.00	33.42	33.44	4,084,143	-1.34(-3.85%)
Feb 05, 2008	33.79	34.92	33.18	34.78	11,980,972	+3.21(+10.19%)
Feb 04, 2008	33.09	33.19	31.41	31.56	5,732,239	-1.31(-3.99%)
Feb 01, 2008	31.09	33.35	31.03	32.87	4,814,864	+1.89(+6.11%)
Jan 31, 2008	30.89	31.28	30.00	30.98	4,146,183	-0.04(-0.13%)
Jan 30, 2008	31.61	31.90	30.90	31.02	1,725,802	-0.58(-1.83%)
Jan 29, 2008	31.82	32.28	31.18	31.60	1,746,282	-0.09(-0.29%)
Jan 28, 2008	31.10	31.86	30.61	31.69	2,247,436	+0.46(+1.46%)
Jan 25, 2008	32.21	32.21	30.92	31.24	1,712,557	-0.62(-1.94%)
Jan 24, 2008	32.21	32.31	31.48	31.85	2,075,821	-0.13(-0.41%)
Jan 23, 2008	31.29	32.18	30.44	31.98	3,094,781	+0.20(+0.64%)
Jan 22, 2008	31.62	32.78	31.62	31.78	2,568,250	-1.18(-3.59%)
Jan 21, 2008	33.13	34.21	32.66	32.96	2,675,119	+0.00(+0.00%)
Jan 18, 2008	33.13	34.21	32.66	32.96	2,675,119	-0.11(-0.34%)
Jan 17, 2008	33.68	33.95	32.76	33.07	2,558,916	-0.56(-1.66%)
Jan 16, 2008	34.15	34.24	32.59	33.63	2,651,351	-0.42(-1.23%)
Jan 15, 2008	33.57	34.65	33.46	34.05	2,258,129	-0.08(-0.23%)
Jan 14, 2008	34.04	34.95	33.45	34.13	2,537,747	-0.17(-0.48%)
Jan 11, 2008	35.00	35.87	33.81	34.29	5,379,914	+0.24(+0.70%)
Jan 10, 2008	34.84	36.58	34.04	34.06	20,959,550	+4.65(+15.83%)
Jan 09, 2008	27.59	29.45	27.53	29.40	2,537,171	+1.80(+6.52%)
Jan 08, 2008	27.65	28.21	27.56	27.60	1,752,941	-0.03(-0.11%)
Jan 07, 2008	27.87	27.93	27.13	27.63	3,793,050	-0.15(-0.53%)
Jan 04, 2008	28.16	28.76	27.24	27.78	3,293,165	-0.97(-3.38%)
Jan 03, 2008	29.06	29.11	28.24	28.75	2,207,369	-0.22(-0.76%)
Jan 02, 2008	29.09	29.50	28.65	28.97	1,823,410	+0.15(+0.51%)
Jan 01, 2008	29.01	29.49	28.75	28.82	1,200,362	+0.00(+0.00%)
Dec 31, 2007	29.01	29.49	28.75	28.82	1,200,362	-0.40(-1.38%)
Dec 28, 2007	29.15	29.62	29.00	29.23	890,404	+0.24(+0.84%)
Dec 27, 2007	29.50	29.56	28.81	28.98	1,520,243	-0.76(-2.55%)
Dec 26, 2007	29.19	30.05	29.19	29.74	1,856,899	+0.44(+1.51%)
Dec 24, 2007	30.03	30.39	29.18	29.30	765,940	-0.69(-2.29%)
Dec 21, 2007	28.64	30.06	28.48	29.99	4,363,338	+1.79(+6.37%)
Dec 20, 2007	27.72	28.19	27.59	28.19	1,219,031	+0.79(+2.89%)
Dec 19, 2007	26.73	27.41	26.66	27.40	1,728,629	+0.68(+2.53%)
Dec 18, 2007	26.51	26.90	26.46	26.72	2,343,759	+0.27(+1.01%)
Dec 17, 2007	27.12	27.32	26.21	26.45	1,685,253	-0.79(-2.89%)
Dec 14, 2007	27.03	27.61	26.80	27.24	1,264,345	+0.08(+0.30%)
Dec 13, 2007	27.23	27.42	26.78	27.16	1,142,969	-0.30(-1.08%)
Dec 12, 2007	27.79	28.44	27.19	27.46	1,278,723	+0.00(+0.00%)
Dec 11, 2007	28.56	28.66	27.40	27.46	1,302,449	-0.94(-3.32%)
Dec 10, 2007	28.36	28.60	28.01	28.40	982,007	+0.16(+0.57%)
Dec 07, 2007	28.60	28.69	28.09	28.24	786,759	-0.29(-1.01%)
Dec 06, 2007	28.21	28.57	27.97	28.53	1,018,162	+0.32(+1.14%)
Dec 05, 2007	27.89	28.57	27.84	28.21	2,055,738	+0.65(+2.35%)
Dec 04, 2007	27.80	28.12	27.44	27.56	1,293,779	-0.43(-1.53%)
Dec 03, 2007	28.07	28.43	27.92	27.99	1,139,593	-0.12(-0.43%)
Nov 30, 2007	28.19	28.45	27.90	28.11	2,032,608	+0.00(+0.02%)
Nov 29, 2007	27.18	28.45	27.09	28.10	2,099,572	+0.84(+3.07%)
Nov 28, 2007	25.71	27.33	25.57	27.27	2,556,290	+1.89(+7.44%)
Nov 27, 2007	24.92	25.50	24.92	25.38	718,366	+0.46(+1.85%)
Nov 26, 2007	25.38	25.78	24.85	24.92	788,831	-0.49(-1.93%)
Nov 23, 2007	25.08	25.51	24.82	25.41	354,999	+0.34(+1.36%)
Nov 21, 2007	24.88	25.46	24.48	25.07	1,160,404	+0.14(+0.57%)
Nov 20, 2007	25.36	25.51	24.51	24.93	1,491,212	-0.38(-1.52%)
Nov 19, 2007	25.93	25.93	24.88	25.31	1,024,449	-0.47(-1.83%)
Nov 16, 2007	25.11	26.07	24.89	25.78	1,718,374	+0.74(+2.95%)
Nov 15, 2007	25.38	25.53	24.76	25.04	1,520,553	-0.41(-1.62%)
Nov 14, 2007	25.84	26.07	25.35	25.46	1,304,737	-0.35(-1.36%)
Nov 13, 2007	25.80	26.19	25.07	25.81	1,938,627	+0.08(+0.32%)
Nov 12, 2007	26.52	26.55	25.58	25.72	1,515,101	-0.95(-3.57%)
Nov 09, 2007	26.28	26.90	26.00	26.68	1,844,250	+0.17(+0.62%)
Nov 08, 2007	26.59	26.87	25.00	26.51	3,601,084	-0.07(-0.26%)
Nov 07, 2007	27.04	27.56	26.54	26.58	2,085,018	-1.26(-4.54%)
Nov 06, 2007	28.19	28.33	27.55	27.85	1,267,316	-0.21(-0.75%)
Nov 05, 2007	27.30	28.45	27.11	28.05	2,310,360	+0.28(+1.00%)
Nov 02, 2007	27.47	27.85	27.21	27.78	1,499,681	+0.42(+1.53%)
Nov 01, 2007	27.27	27.96	26.61	27.36	1,919,794	+0.05(+0.18%)
Oct 31, 2007	27.41	27.51	26.75	27.31	1,354,379	+0.11(+0.39%)
Oct 30, 2007	27.48	27.63	26.75	27.20	1,498,935	-0.43(-1.57%)
Oct 29, 2007	26.16	27.72	26.11	27.64	6,275,870	+1.37(+5.20%)
Oct 26, 2007	26.72	26.87	25.69	26.27	2,931,140	-0.37(-1.39%)
Oct 25, 2007	27.24	27.43	25.69	26.64	5,760,914	-1.48(-5.26%)
Oct 24, 2007	28.36	29.11	27.24	28.12	8,154,164	-2.22(-7.33%)
Oct 23, 2007	29.38	30.36	29.08	30.34	3,488,606	+1.39(+4.81%)
Oct 22, 2007	27.98	29.26	27.95	28.95	2,295,318	+0.74(+2.62%)
Oct 19, 2007	28.69	28.78	28.14	28.21	1,129,957	-0.48(-1.66%)
Oct 18, 2007	28.48	29.06	28.38	28.69	1,619,784	+0.09(+0.31%)
Oct 17, 2007	29.69	29.90	28.38	28.60	2,973,288	-0.74(-2.52%)
Oct 16, 2007	29.25	29.41	28.89	29.34	1,496,346	+0.07(+0.25%)
Oct 15, 2007	29.73	29.94	28.85	29.27	2,955,352	-0.37(-1.26%)
Oct 12, 2007	30.27	30.39	29.29	29.64	2,779,045	-0.43(-1.42%)
Oct 11, 2007	29.63	30.83	28.91	30.07	7,207,320	+0.47(+1.59%)
Oct 10, 2007	28.10	29.73	27.88	29.60	4,616,653	+1.39(+4.93%)
Oct 09, 2007	27.72	28.46	27.32	28.21	2,052,599	+0.46(+1.65%)
Oct 08, 2007	27.58	28.20	27.38	27.75	2,547,406	-0.00(-0.02%)
Oct 05, 2007	26.84	27.77	26.65	27.75	2,302,670	+1.15(+4.31%)
Oct 04, 2007	26.53	26.99	26.11	26.61	3,595,648	+0.11(+0.40%)
Oct 03, 2007	25.55	26.85	25.55	26.50	3,926,752	+0.75(+2.91%)
Oct 02, 2007	25.26	25.83	25.22	25.75	1,459,404	+0.52(+2.06%)
Oct 01, 2007	25.33	25.39	24.92	25.23	2,008,619	-0.00(-0.02%)
Sep 28, 2007	25.65	26.00	24.89	25.23	1,489,933	-0.48(-1.87%)
Sep 27, 2007	25.61	25.80	25.07	25.71	1,031,406	+0.11(+0.42%)
Sep 26, 2007	25.64	26.08	25.36	25.61	995,126	+0.09(+0.36%)
Sep 25, 2007	25.38	25.97	25.35	25.52	635,110	-0.00(-0.02%)
Sep 24, 2007	25.73	25.98	25.37	25.52	910,460	-0.15(-0.59%)
Sep 21, 2007	25.65	25.73	25.17	25.67	1,643,665	+0.24(+0.96%)
Sep 20, 2007	25.57	25.78	25.35	25.43	2,057,992	-0.44(-1.69%)
Sep 19, 2007	25.54	26.21	25.29	25.87	1,812,211	-0.14(-0.54%)
Sep 18, 2007	25.99	26.09	25.50	26.01	1,828,067	+0.17(+0.64%)
Sep 17, 2007	25.77	26.10	25.47	25.84	1,456,227	+0.08(+0.30%)
Sep 14, 2007	25.26	25.90	25.03	25.76	1,323,406	+0.41(+1.61%)
Sep 13, 2007	25.54	25.54	25.02	25.36	1,687,990	+0.17(+0.68%)
Sep 12, 2007	25.19	26.01	24.73	25.18	3,705,785	+0.17(+0.68%)
Sep 11, 2007	23.93	25.06	23.87	25.01	4,004,056	+1.03(+4.28%)
Sep 10, 2007	22.91	24.34	22.82	23.99	3,008,448	+1.13(+4.94%)
Sep 07, 2007	22.86	22.88	22.37	22.86	1,690,708	-0.24(-1.03%)
Sep 06, 2007	23.35	23.43	22.96	23.10	1,767,635	-0.24(-1.04%)
Sep 05, 2007	23.53	23.88	23.31	23.34	3,098,838	-0.38(-1.62%)
Sep 04, 2007	23.40	24.16	23.39	23.73	2,340,106	+0.24(+1.01%)
Aug 31, 2007	23.35	24.02	23.25	23.49	1,874,465	+0.44(+1.92%)
Aug 30, 2007	22.79	23.43	22.68	23.04	872,940	+0.07(+0.32%)
Aug 29, 2007	22.64	23.16	22.53	22.97	1,312,992	+0.41(+1.83%)
Aug 28, 2007	22.70	22.85	22.41	22.56	948,710	-0.32(-1.40%)
Aug 27, 2007	23.12	23.29	22.86	22.88	748,388	-0.36(-1.57%)
Aug 24, 2007	22.76	23.24	22.43	23.24	946,368	+0.47(+2.07%)
Aug 23, 2007	23.36	23.36	22.66	22.77	1,350,208	-0.42(-1.82%)
Aug 22, 2007	23.80	23.93	23.09	23.20	1,296,016	-0.39(-1.67%)
Aug 21, 2007	23.03	23.75	23.03	23.59	1,310,712	+0.40(+1.74%)
Aug 20, 2007	22.74	23.28	22.49	23.19	1,556,307	+0.50(+2.19%)
Aug 17, 2007	23.39	23.64	22.39	22.69	2,574,772	+0.86(+3.94%)
Aug 16, 2007	21.66	22.09	20.93	21.83	3,501,413	+0.04(+0.20%)
Aug 15, 2007	22.11	22.70	21.77	21.79	1,688,078	-0.34(-1.54%)
Aug 14, 2007	22.80	23.04	22.10	22.13	1,604,043	-0.73(-3.21%)
Aug 13, 2007	22.81	23.27	22.79	22.86	1,516,084	+0.08(+0.34%)
Aug 10, 2007	23.47	23.83	22.64	22.78	3,047,670	-1.02(-4.27%)
Aug 09, 2007	24.17	24.34	23.53	23.80	2,846,904	-0.61(-2.49%)
Aug 08, 2007	24.32	24.78	24.07	24.41	4,645,484	+0.36(+1.50%)
Aug 07, 2007	22.85	24.32	22.85	24.05	4,803,122	+1.06(+4.61%)
Aug 06, 2007	21.76	23.17	21.69	22.99	4,432,232	+1.33(+6.13%)
Aug 03, 2007	21.88	22.79	21.66	21.66	3,321,945	-0.88(-3.91%)
Aug 02, 2007	22.53	22.84	22.40	22.54	1,727,241	-0.21(-0.94%)
Aug 01, 2007	22.08	22.85	21.80	22.75	3,303,031	+0.59(+2.66%)
Jul 31, 2007	22.50	22.67	22.13	22.16	2,849,934	-0.34(-1.49%)
Jul 30, 2007	22.70	22.86	22.26	22.50	6,085,821	-0.21(-0.94%)
Jul 27, 2007	22.37	23.21	22.35	22.71	6,106,379	-0.36(-1.58%)
Jul 26, 2007	22.00	23.22	21.65	23.08	4,742,559	+0.74(+3.33%)
Jul 25, 2007	22.13	23.35	21.40	22.33	13,576,449	+1.99(+9.78%)
Jul 24, 2007	20.62	21.17	20.24	20.35	4,729,959	-0.08(-0.40%)
Jul 23, 2007	19.78	20.54	19.49	20.43	2,738,997	+0.77(+3.91%)
Jul 20, 2007	20.07	20.12	19.47	19.66	1,363,703	-0.45(-2.25%)
Jul 19, 2007	20.23	20.43	19.94	20.11	1,213,607	-0.14(-0.67%)
Jul 18, 2007	20.17	20.57	19.93	20.25	1,357,957	-0.12(-0.57%)
Jul 17, 2007	19.99	20.54	19.98	20.36	1,738,290	+0.39(+1.97%)
Jul 16, 2007	20.23	20.25	19.77	19.97	1,109,366	-0.28(-1.39%)
Jul 13, 2007	20.38	20.41	20.06	20.25	1,685,922	-0.22(-1.07%)
Jul 12, 2007	19.65	20.51	19.65	20.47	2,903,269	+0.80(+4.05%)
Jul 11, 2007	19.84	19.95	19.58	19.67	1,460,035	-0.18(-0.91%)
Jul 10, 2007	19.95	20.14	19.73	19.85	1,439,278	-0.26(-1.28%)
Jul 09, 2007	20.31	20.34	19.96	20.11	1,547,399	-0.21(-1.05%)
Jul 06, 2007	20.42	20.43	20.27	20.33	739,798	-0.03(-0.17%)
Jul 05, 2007	20.27	20.39	19.88	20.36	1,063,642	+0.15(+0.72%)
Jul 03, 2007	20.19	20.29	20.01	20.21	621,378	+0.08(+0.39%)
Jul 02, 2007	19.75	20.22	19.75	20.14	2,314,764	+0.39(+2.00%)
Jun 29, 2007	20.27	20.37	19.59	19.74	1,697,573	-0.42(-2.07%)
Jun 28, 2007	20.40	20.43	19.91	20.16	3,215,510	-0.21(-1.03%)
Jun 27, 2007	19.06	20.47	19.05	20.37	4,065,433	+1.17(+6.11%)
Jun 26, 2007	19.46	19.57	18.78	19.20	2,662,949	-0.19(-0.98%)
Jun 25, 2007	19.20	19.70	18.97	19.39	1,733,995	+0.12(+0.63%)
Jun 22, 2007	19.29	19.36	19.02	19.27	2,119,298	+0.01(+0.08%)
Jun 21, 2007	19.64	19.68	19.09	19.25	1,413,123	-0.47(-2.37%)
Jun 20, 2007	19.81	19.96	19.60	19.72	2,025,776	+0.00(+0.00%)
Jun 19, 2007	19.72	19.76	19.38	19.72	2,842,420	-0.01(-0.05%)
Jun 18, 2007	19.60	19.89	19.56	19.73	4,312,871	+0.19(+0.97%)
Jun 15, 2007	19.44	19.63	19.31	19.54	4,148,391	+0.35(+1.83%)
Jun 14, 2007	19.15	19.38	18.94	19.19	3,971,575	+0.54(+2.92%)
Jun 13, 2007	18.76	19.42	18.48	18.64	5,111,216	+0.67(+3.71%)
Jun 12, 2007	18.02	18.15	17.66	17.98	2,394,006	-0.11(-0.59%)
Jun 11, 2007	18.00	18.33	17.87	18.08	5,579,825	+0.89(+5.18%)
Jun 08, 2007	17.02	17.26	16.75	17.19	1,430,007	+0.10(+0.57%)
Jun 07, 2007	16.95	17.22	16.82	17.10	2,511,780	+0.10(+0.60%)
Jun 06, 2007	17.14	17.19	16.78	16.99	2,980,805	-0.28(-1.60%)
Jun 05, 2007	16.43	17.39	16.39	17.27	3,664,308	+0.74(+4.47%)
Jun 04, 2007	15.99	16.53	15.91	16.53	1,996,711	+0.48(+2.97%)
Jun 01, 2007	15.92	16.16	15.85	16.06	1,150,716	+0.18(+1.16%)
May 31, 2007	15.54	15.88	15.46	15.87	2,665,523	+0.33(+2.13%)
May 30, 2007	15.72	15.72	15.40	15.54	1,911,411	-0.33(-2.08%)
May 29, 2007	15.90	16.28	15.84	15.87	1,324,867	+0.02(+0.15%)
May 25, 2007	15.85	16.11	15.76	15.85	835,848	-0.05(-0.34%)
May 24, 2007	16.19	16.38	15.69	15.90	1,468,181	-0.31(-1.92%)
May 23, 2007	15.95	16.57	15.93	16.21	1,729,612	+0.33(+2.05%)
May 22, 2007	15.79	16.22	15.68	15.89	1,457,216	+0.03(+0.18%)
May 21, 2007	15.80	16.01	15.70	15.86	1,119,265	+0.03(+0.21%)
May 18, 2007	15.76	15.93	15.69	15.82	1,054,923	+0.13(+0.81%)
May 17, 2007	15.81	15.89	15.58	15.70	1,054,633	-0.18(-1.16%)
May 16, 2007	15.74	15.88	15.53	15.88	2,536,096	+0.17(+1.08%)
May 15, 2007	16.05	16.21	15.65	15.71	1,880,600	-0.35(-2.15%)
May 14, 2007	15.82	16.23	15.82	16.06	1,161,899	+0.18(+1.16%)
May 11, 2007	15.69	16.02	15.69	15.87	1,143,411	+0.01(+0.09%)
May 10, 2007	16.25	16.25	15.84	15.86	1,843,644	-0.53(-3.24%)
May 09, 2007	16.17	16.49	15.99	16.39	1,479,312	+0.18(+1.11%)
May 08, 2007	16.22	16.26	15.79	16.21	1,426,868	-0.10(-0.63%)
May 07, 2007	16.36	16.40	16.21	16.31	1,274,113	-0.10(-0.59%)
May 04, 2007	16.32	16.45	16.18	16.41	1,857,458	+0.14(+0.87%)
May 03, 2007	16.05	16.36	15.71	16.26	2,330,626	+0.13(+0.81%)
May 02, 2007	15.92	16.26	15.91	16.13	1,323,212	+0.23(+1.47%)
May 01, 2007	15.87	15.95	15.57	15.90	2,422,272	+0.03(+0.18%)
Apr 30, 2007	16.30	16.46	15.83	15.87	3,032,174	-0.47(-2.86%)
Apr 27, 2007	16.28	16.52	16.28	16.34	1,567,537	-0.07(-0.42%)
Apr 26, 2007	15.94	16.72	15.87	16.41	3,027,400	+0.37(+2.34%)
Apr 25, 2007	16.68	16.72	15.46	16.03	5,131,870	+0.09(+0.58%)
Apr 24, 2007	15.72	16.00	15.57	15.94	2,198,067	+0.33(+2.09%)
Apr 23, 2007	15.55	16.00	15.44	15.61	1,440,244	+0.03(+0.19%)
Apr 20, 2007	15.42	15.81	15.42	15.58	1,650,190	+0.12(+0.76%)
Apr 19, 2007	15.37	15.54	15.18	15.47	2,997,086	-0.02(-0.13%)
Apr 18, 2007	15.63	15.68	15.20	15.49	1,717,027	-0.18(-1.18%)
Apr 17, 2007	15.73	15.79	15.52	15.67	1,640,283	-0.08(-0.49%)
Apr 16, 2007	15.28	15.80	15.26	15.75	2,008,039	+0.49(+3.22%)
Apr 13, 2007	15.25	15.36	15.09	15.26	1,513,076	+0.04(+0.29%)
Apr 12, 2007	15.04	15.30	14.99	15.21	1,387,035	+0.08(+0.55%)
Apr 11, 2007	15.39	15.43	14.91	15.13	3,446,472	-0.22(-1.43%)
Apr 10, 2007	14.80	15.44	14.79	15.35	4,524,703	+0.53(+3.54%)
Apr 09, 2007	14.89	14.92	14.75	14.82	1,302,079	-0.10(-0.68%)
Apr 05, 2007	14.53	15.06	14.53	14.93	2,455,651	+0.44(+3.06%)
Apr 04, 2007	14.43	14.54	14.18	14.48	2,090,444	+0.14(+0.95%)
Apr 03, 2007	14.24	14.59	14.15	14.35	1,973,431	+0.13(+0.92%)
Apr 02, 2007	14.31	14.35	14.08	14.22	5,462,740	-0.03(-0.24%)
Mar 30, 2007	14.26	14.34	14.02	14.25	1,692,046	-0.03(-0.24%)
Mar 29, 2007	14.39	14.42	14.12	14.29	2,855,681	-0.04(-0.31%)
Mar 28, 2007	14.17	14.36	14.15	14.33	2,120,827	+0.09(+0.62%)
Mar 27, 2007	14.36	14.42	14.14	14.24	1,590,211	-0.13(-0.91%)
Mar 26, 2007	14.56	14.62	14.23	14.37	2,473,557	-0.21(-1.43%)
Mar 23, 2007	14.65	14.83	14.57	14.58	2,412,644	-0.15(-0.99%)
Mar 22, 2007	14.82	14.83	14.57	14.73	2,963,586	-0.01(-0.07%)
Mar 21, 2007	14.41	14.79	14.32	14.74	3,103,410	+0.33(+2.26%)
Mar 20, 2007	14.26	14.47	14.19	14.41	2,741,030	+0.12(+0.85%)
Mar 19, 2007	14.29	14.48	14.07	14.29	2,799,497	+0.12(+0.86%)
Mar 16, 2007	14.25	14.78	14.15	14.17	2,705,054	-0.04(-0.31%)
Mar 15, 2007	14.39	14.49	14.14	14.21	3,271,754	-0.16(-1.08%)
Mar 14, 2007	13.91	14.56	13.89	14.37	8,190,201	+0.33(+2.36%)
Mar 13, 2007	15.22	16.02	13.67	14.04	20,364,908	-1.19(-7.80%)
Mar 12, 2007	15.37	15.56	15.10	15.22	1,969,312	-0.21(-1.39%)
Mar 09, 2007	15.37	15.64	15.32	15.44	2,398,908	+0.08(+0.54%)
Mar 08, 2007	15.64	15.71	14.98	15.36	3,968,487	-0.22(-1.44%)
Mar 07, 2007	15.32	15.84	15.30	15.58	5,242,076	+0.40(+2.66%)
Mar 06, 2007	14.75	15.24	14.70	15.18	6,807,753	+0.69(+4.75%)
Mar 05, 2007	15.28	15.31	14.47	14.49	5,728,616	-0.98(-6.34%)
Mar 02, 2007	15.62	15.85	15.45	15.47	4,024,515	-0.39(-2.45%)

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.