Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	37.94	38.79	37.60	38.39	3,867,004	+0.09(+0.23%)
Jan 30, 2008	39.20	39.35	38.01	38.30	1,258,205	-0.91(-2.32%)
Jan 29, 2008	39.10	39.63	38.86	39.21	1,285,517	+0.35(+0.90%)
Jan 28, 2008	38.68	38.92	38.14	38.86	1,204,594	+0.18(+0.47%)
Jan 25, 2008	39.90	39.90	38.20	38.68	1,198,407	-0.63(-1.60%)
Jan 24, 2008	39.00	39.55	37.55	39.31	1,991,975	+1.31(+3.45%)
Jan 23, 2008	38.25	38.68	36.90	38.00	3,651,713	-1.15(-2.94%)
Jan 22, 2008	37.05	39.99	37.05	39.15	4,644,175	+1.39(+3.68%)
Jan 21, 2008	37.20	38.10	36.75	37.76	1,571,006	-0.92(-2.38%)
Jan 18, 2008	38.97	39.37	37.76	38.68	2,746,637	+0.00(+0.00%)
Jan 17, 2008	38.70	39.23	37.90	38.68	3,298,300	+0.25(+0.65%)
Jan 16, 2008	39.00	39.60	38.01	38.43	3,210,765	-1.02(-2.59%)
Jan 15, 2008	39.26	41.08	39.00	39.45	3,528,773	+0.20(+0.51%)
Jan 14, 2008	40.05	40.20	38.01	39.25	4,441,188	-1.05(-2.61%)
Jan 11, 2008	40.83	41.04	40.15	40.30	1,999,006	-1.00(-2.42%)
Jan 10, 2008	40.82	41.95	40.20	41.30	2,008,865	+0.35(+0.85%)
Jan 09, 2008	41.89	41.94	40.60	40.95	2,725,619	-1.00(-2.38%)
Jan 08, 2008	41.50	42.49	41.34	41.95	4,915,224	+1.00(+2.44%)
Jan 07, 2008	44.23	44.23	40.75	40.95	3,874,942	-2.50(-5.75%)
Jan 04, 2008	43.91	44.20	43.29	43.45	1,263,601	-0.56(-1.27%)
Jan 03, 2008	44.31	44.49	43.71	44.01	1,251,199	-0.45(-1.01%)
Jan 02, 2008	45.43	45.46	44.40	44.46	1,421,683	-0.53(-1.18%)
Jan 01, 2008	44.99	44.99	44.99	44.99	0	+0.00(+0.00%)
Dec 31, 2007	45.28	45.44	44.84	44.99	340,280	-0.20(-0.44%)
Dec 28, 2007	44.50	45.46	44.49	45.19	474,021	+0.53(+1.19%)
Dec 27, 2007	44.90	45.11	44.40	44.66	680,968	-0.44(-0.98%)
Dec 26, 2007	44.59	45.18	45.10	45.10	353,801	+0.00(+0.00%)
Dec 24, 2007	44.59	45.18	45.10	45.10	353,801	+0.38(+0.85%)
Dec 21, 2007	43.01	44.93	43.01	44.72	3,315,452	+0.79(+1.80%)
Dec 20, 2007	43.90	44.00	43.09	43.93	1,486,345	+0.33(+0.76%)
Dec 19, 2007	43.47	44.00	43.42	43.60	3,430,791	+0.18(+0.41%)
Dec 18, 2007	43.58	43.58	42.70	43.42	1,920,592	+0.42(+0.98%)
Dec 17, 2007	43.50	43.80	42.76	43.00	2,116,983	-0.74(-1.69%)
Dec 14, 2007	43.10	43.75	42.85	43.74	1,977,955	+0.62(+1.44%)
Dec 13, 2007	42.05	43.80	42.05	43.12	2,241,484	+0.59(+1.39%)
Dec 12, 2007	43.00	43.54	42.05	42.53	1,308,517	+0.02(+0.05%)
Dec 11, 2007	43.62	43.69	42.50	42.51	1,555,046	-1.11(-2.54%)
Dec 10, 2007	44.40	44.40	43.33	43.62	1,466,703	-0.57(-1.29%)
Dec 07, 2007	43.98	44.25	43.38	44.19	1,569,427	+0.79(+1.82%)
Dec 06, 2007	42.90	43.54	42.74	43.40	1,424,441	+0.60(+1.40%)
Dec 05, 2007	42.99	43.74	42.57	42.80	2,236,860	+0.21(+0.49%)
Dec 04, 2007	42.39	43.10	42.21	42.59	2,475,524	+0.43(+1.02%)
Dec 03, 2007	41.81	42.50	41.54	42.16	2,332,586	+0.60(+1.44%)
Nov 30, 2007	42.00	42.15	40.57	41.56	9,196,268	-0.15(-0.36%)
Nov 29, 2007	41.76	42.65	40.52	41.71	12,467,495	-3.79(-8.33%)
Nov 28, 2007	43.85	45.50	43.66	45.50	2,298,110	+1.50(+3.41%)
Nov 27, 2007	43.51	44.40	43.45	44.00	1,445,166	+0.30(+0.69%)
Nov 26, 2007	43.49	44.16	43.35	43.70	1,615,926	+0.20(+0.46%)
Nov 23, 2007	43.80	44.03	43.50	43.50	1,110,344	+0.57(+1.33%)
Nov 21, 2007	42.25	43.27	42.25	42.93	2,371,258	+0.32(+0.75%)
Nov 20, 2007	44.45	44.60	41.67	42.61	4,321,867	-1.80(-4.05%)
Nov 19, 2007	45.51	45.51	44.41	44.41	1,085,787	-1.07(-2.35%)
Nov 16, 2007	45.05	45.64	45.00	45.48	1,030,504	+0.62(+1.38%)
Nov 15, 2007	44.86	44.86	44.86	44.86	0	+0.00(+0.00%)
Nov 14, 2007	45.92	46.07	44.52	44.86	2,438,479	-0.45(-0.99%)
Nov 13, 2007	46.20	46.20	45.26	45.31	1,946,900	-0.12(-0.26%)
Nov 12, 2007	46.99	47.28	45.32	45.43	2,080,928	-0.97(-2.09%)
Nov 09, 2007	47.85	47.85	46.32	46.40	2,092,149	-2.15(-4.43%)
Nov 08, 2007	48.80	49.67	47.41	48.55	1,434,549	-0.17(-0.35%)
Nov 07, 2007	49.09	49.81	48.65	48.72	3,232,432	-0.19(-0.39%)
Nov 06, 2007	48.98	49.67	48.74	48.91	1,915,702	+0.50(+1.03%)
Nov 05, 2007	48.11	49.49	48.11	48.41	1,663,819	-0.19(-0.39%)
Nov 02, 2007	48.00	48.98	47.44	48.60	3,504,053	+1.20(+2.53%)
Nov 01, 2007	48.07	48.43	47.02	47.40	2,562,505	-0.74(-1.54%)
Oct 31, 2007	47.97	48.39	47.33	48.14	2,732,912	+1.02(+2.16%)
Oct 30, 2007	47.70	47.92	46.91	47.12	1,188,064	-0.78(-1.63%)
Oct 29, 2007	48.10	49.00	47.80	47.90	1,936,261	-0.09(-0.19%)
Oct 26, 2007	48.74	49.57	47.78	47.99	2,007,681	-0.01(-0.02%)
Oct 25, 2007	47.25	48.92	47.20	48.00	2,741,026	+0.94(+2.00%)
Oct 24, 2007	46.90	47.10	46.20	47.06	1,581,301	+0.18(+0.38%)
Oct 23, 2007	47.04	47.25	46.43	46.88	1,509,828	+0.46(+0.99%)
Oct 19, 2007	47.58	48.09	46.15	46.42	1,702,282	-1.62(-3.37%)
Oct 18, 2007	47.55	48.25	47.25	48.04	1,389,427	+0.39(+0.82%)
Oct 17, 2007	47.41	47.77	47.21	47.65	867,266	+0.53(+1.12%)
Oct 16, 2007	47.20	48.00	46.95	47.12	1,101,660	-0.32(-0.67%)
Oct 15, 2007	48.61	48.85	47.28	47.44	1,418,386	-0.98(-2.02%)
Oct 12, 2007	48.34	48.63	48.00	48.42	2,014,326	+0.36(+0.75%)
Oct 11, 2007	48.31	49.05	48.02	48.06	1,987,902	-0.01(-0.02%)
Oct 10, 2007	47.90	48.48	47.67	48.07	991,991	+0.22(+0.46%)
Oct 09, 2007	48.05	48.19	47.56	47.85	865,740	-0.26(-0.54%)
Oct 08, 2007	48.05	48.41	47.58	48.11	1,011,303	+0.00(+0.00%)
Oct 05, 2007	48.05	48.41	47.58	48.11	1,011,303	+0.27(+0.56%)
Oct 04, 2007	47.60	48.00	47.34	47.84	2,250,158	+0.41(+0.86%)
Oct 03, 2007	46.94	48.20	46.49	47.43	2,157,342	+0.52(+1.11%)
Oct 02, 2007	46.74	47.25	46.02	46.91	1,922,002	+0.56(+1.21%)
Oct 01, 2007	45.75	46.56	45.62	46.35	1,620,253	+1.07(+2.36%)
Sep 28, 2007	45.42	45.58	45.15	45.28	967,423	-0.10(-0.22%)
Sep 27, 2007	45.70	45.91	45.11	45.38	1,159,582	-0.12(-0.26%)
Sep 26, 2007	45.85	45.90	45.17	45.50	1,647,688	-0.03(-0.07%)
Sep 25, 2007	45.00	45.69	44.88	45.53	1,363,498	+0.53(+1.18%)
Sep 24, 2007	45.35	45.70	45.00	45.00	1,483,985	-0.32(-0.71%)
Sep 21, 2007	45.70	45.70	45.11	45.32	3,124,731	+0.00(+0.00%)
Sep 20, 2007	45.50	45.66	45.05	45.32	1,677,862	-0.32(-0.70%)
Sep 19, 2007	46.55	46.75	45.33	45.64	1,863,681	-0.94(-2.02%)
Sep 18, 2007	46.24	46.71	45.71	46.58	1,044,260	+0.50(+1.09%)
Sep 17, 2007	46.77	47.25	45.95	46.08	895,950	-0.62(-1.33%)
Sep 14, 2007	47.37	47.46	46.10	46.70	1,233,303	-0.67(-1.41%)
Sep 13, 2007	47.26	47.80	47.11	47.37	5,840,547	+0.57(+1.22%)
Sep 12, 2007	46.59	47.02	46.25	46.80	1,106,770	+0.21(+0.45%)
Sep 11, 2007	46.10	46.75	45.31	46.59	1,256,585	+0.47(+1.02%)
Sep 10, 2007	45.95	46.40	45.12	46.12	1,052,020	+0.18(+0.39%)
Sep 07, 2007	45.81	46.46	45.61	45.94	1,197,078	-0.76(-1.63%)
Sep 06, 2007	47.37	47.49	46.44	46.70	1,214,890	-0.50(-1.06%)
Sep 05, 2007	47.40	48.10	47.00	47.20	1,056,872	-0.61(-1.28%)
Sep 04, 2007	48.15	48.15	47.31	47.81	1,697,528	-0.17(-0.35%)
Aug 31, 2007	47.39	48.00	46.70	47.98	1,141,103	+1.44(+3.09%)
Aug 30, 2007	46.70	47.22	45.95	46.54	727,425	-0.21(-0.45%)
Aug 29, 2007	46.50	46.85	45.57	46.75	1,600,048	+0.70(+1.52%)
Aug 28, 2007	47.25	47.25	45.88	46.05	1,424,310	-1.35(-2.85%)
Aug 27, 2007	47.31	47.83	47.10	47.40	726,718	-0.23(-0.48%)
Aug 24, 2007	47.31	48.35	47.30	47.63	862,906	+0.32(+0.68%)
Aug 23, 2007	48.48	48.50	46.76	47.31	1,541,263	-0.89(-1.85%)
Aug 22, 2007	48.00	49.23	47.75	48.20	1,938,229	+0.68(+1.43%)
Aug 21, 2007	46.46	47.81	45.89	47.52	1,466,029	+1.50(+3.26%)
Aug 20, 2007	45.98	46.50	45.25	46.02	1,229,425	+0.57(+1.25%)
Aug 17, 2007	46.75	47.25	44.99	45.45	1,537,426	+0.45(+1.00%)
Aug 16, 2007	44.34	45.33	43.05	45.00	3,772,485	+0.65(+1.47%)
Aug 15, 2007	45.03	46.24	44.31	44.35	2,248,643	-1.30(-2.85%)
Aug 14, 2007	46.30	46.75	45.33	45.65	1,439,128	-0.65(-1.40%)
Aug 13, 2007	45.50	47.09	45.26	46.30	2,355,988	+1.60(+3.58%)
Aug 10, 2007	45.50	45.77	44.23	44.70	3,329,706	-0.55(-1.22%)
Aug 09, 2007	45.42	47.00	45.11	45.25	2,512,679	-1.26(-2.71%)
Aug 08, 2007	46.00	47.12	45.66	46.51	1,955,124	+1.10(+2.42%)
Aug 07, 2007	46.10	46.25	44.75	45.41	1,684,188	-0.23(-0.50%)
Aug 06, 2007	47.24	47.35	45.64	45.64	1,845,756	+0.00(+0.00%)
Aug 03, 2007	47.24	47.35	45.64	45.64	1,845,756	-1.49(-3.16%)
Aug 02, 2007	47.79	48.15	46.71	47.13	2,186,892	+0.30(+0.64%)
Aug 01, 2007	47.70	47.88	46.01	46.83	2,750,413	-1.39(-2.88%)
Jul 31, 2007	49.75	50.45	48.12	48.22	5,474,302	-2.84(-5.56%)
Jul 30, 2007	49.50	51.10	48.35	51.06	2,644,525	+2.21(+4.52%)
Jul 27, 2007	48.42	49.94	48.00	48.85	2,219,696	+0.43(+0.89%)
Jul 26, 2007	49.35	49.35	47.77	48.42	2,426,404	-0.97(-1.96%)
Jul 25, 2007	50.56	50.72	48.62	49.39	84,963	-0.90(-1.79%)
Jul 24, 2007	51.74	51.90	50.29	50.29	34,564	-1.29(-2.50%)
Jul 23, 2007	51.39	52.20	51.14	51.58	1,533,233	+0.40(+0.78%)
Jul 20, 2007	51.46	51.66	50.69	51.18	1,451,277	-0.39(-0.76%)
Jul 19, 2007	51.40	51.80	50.88	51.57	1,278,580	+0.31(+0.60%)
Jul 18, 2007	51.15	51.26	50.18	51.26	1,381,198	+0.27(+0.53%)
Jul 17, 2007	49.90	51.61	49.59	50.99	1,992,114	+1.59(+3.22%)
Jul 16, 2007	49.75	50.09	48.89	49.40	1,459,016	-0.25(-0.50%)
Jul 13, 2007	49.50	49.84	49.04	49.65	1,413,632	+0.19(+0.38%)
Jul 12, 2007	48.39	49.48	48.32	49.46	1,160,372	+1.19(+2.47%)
Jul 11, 2007	47.48	48.33	47.05	48.27	2,033,165	+0.77(+1.62%)
Jul 10, 2007	47.22	48.26	47.21	47.50	1,629,998	+0.28(+0.59%)
Jul 09, 2007	46.97	47.81	46.60	47.22	1,307,737	+0.67(+1.44%)
Jul 06, 2007	45.80	46.74	45.75	46.55	3,332,841	+0.62(+1.35%)
Jul 05, 2007	47.65	47.65	45.31	45.93	2,281,282	-0.31(-0.67%)
Jul 03, 2007	46.28	46.44	45.93	46.24	1,204,913	+0.82(+1.81%)
Jul 02, 2007	45.71	45.71	44.80	45.42	1,675,980	+0.00(+0.00%)
Jun 29, 2007	45.71	45.71	44.80	45.42	1,675,980	+0.12(+0.26%)
Jun 28, 2007	45.59	45.95	45.11	45.30	1,086,413	-0.22(-0.48%)
Jun 27, 2007	44.71	45.55	44.60	45.52	2,211,839	+0.80(+1.79%)
Jun 26, 2007	46.24	46.48	44.66	44.72	8,863,139	-1.03(-2.25%)
Jun 25, 2007	46.45	47.09	45.65	45.75	1,345,879	-0.73(-1.57%)
Jun 22, 2007	47.24	47.24	46.41	46.48	941,738	-0.69(-1.46%)
Jun 21, 2007	47.57	47.57	46.80	47.17	2,708,072	+0.46(+0.98%)
Jun 20, 2007	47.00	47.23	46.26	46.71	1,417,793	-0.38(-0.81%)
Jun 19, 2007	47.25	47.64	47.00	47.09	1,526,395	-0.10(-0.21%)
Jun 18, 2007	46.75	47.40	46.56	47.19	1,665,752	+0.46(+0.98%)
Jun 15, 2007	45.72	47.50	45.71	46.73	2,762,129	+0.88(+1.92%)
Jun 14, 2007	44.71	46.26	44.37	45.85	1,574,317	+1.17(+2.62%)
Jun 13, 2007	43.95	44.72	43.94	44.68	1,139,787	+0.93(+2.13%)
Jun 12, 2007	43.75	44.35	43.75	43.75	1,123,225	-0.26(-0.59%)
Jun 11, 2007	44.00	44.45	43.70	44.01	753,808	+0.21(+0.48%)
Jun 08, 2007	43.01	44.08	43.00	43.80	3,380,040	+0.70(+1.62%)
Jun 07, 2007	43.44	43.58	43.00	43.10	1,822,371	-0.26(-0.60%)
Jun 06, 2007	43.91	43.91	43.10	43.36	1,264,509	-0.55(-1.25%)
Jun 05, 2007	44.19	44.21	43.55	43.91	1,186,098	-0.18(-0.41%)
Jun 04, 2007	43.75	44.15	42.96	44.09	1,253,693	-0.04(-0.09%)
Jun 01, 2007	44.25	44.79	44.07	44.13	1,134,095	-0.22(-0.50%)
May 31, 2007	44.57	44.75	43.90	44.35	2,453,928	-0.35(-0.78%)
May 30, 2007	44.05	44.70	43.91	44.70	1,635,167	+0.67(+1.52%)
May 29, 2007	45.00	45.15	43.75	44.03	1,835,989	+0.58(+1.33%)
May 25, 2007	44.19	44.25	43.00	43.45	2,319,748	-0.14(-0.32%)
May 24, 2007	44.24	44.47	43.48	43.59	2,518,375	-0.95(-2.13%)
May 23, 2007	44.73	44.86	44.45	44.54	1,710,758	+0.14(+0.32%)
May 22, 2007	44.50	44.77	44.22	44.40	1,618,582	+0.16(+0.36%)
May 21, 2007	44.24	44.49	44.00	44.24	1,095,296	+0.00(+0.00%)
May 18, 2007	44.24	44.49	44.00	44.24	1,095,296	+0.11(+0.25%)
May 17, 2007	44.40	44.40	43.76	44.13	1,698,124	-0.21(-0.47%)
May 16, 2007	43.05	44.43	43.00	44.34	2,456,741	+1.46(+3.40%)
May 15, 2007	42.96	42.98	42.76	42.88	1,774,860	+0.08(+0.19%)
May 14, 2007	43.56	43.66	42.74	42.80	1,316,503	-0.76(-1.74%)
May 11, 2007	43.71	44.17	43.45	43.56	1,169,255	-0.15(-0.34%)
May 10, 2007	44.00	44.30	43.50	43.71	1,441,948	-0.04(-0.09%)
May 09, 2007	43.70	43.93	43.12	43.75	1,145,950	+0.30(+0.69%)
May 08, 2007	44.00	44.10	43.27	43.45	1,901,018	-0.50(-1.14%)
May 07, 2007	44.20	44.37	43.87	43.95	1,546,590	-0.04(-0.09%)
May 04, 2007	44.00	44.25	43.84	43.99	2,417,464	+0.04(+0.09%)
May 03, 2007	44.40	44.80	43.85	43.95	2,918,606	-0.28(-0.63%)
May 02, 2007	44.00	44.50	43.80	44.23	4,508,615	+1.62(+3.80%)
May 01, 2007	42.70	42.91	41.78	42.61	2,051,863	+0.06(+0.14%)
Apr 30, 2007	42.90	42.90	42.25	42.55	1,900,306	+0.04(+0.09%)
Apr 27, 2007	42.51	43.24	41.96	42.51	1,956,251	-0.51(-1.19%)
Apr 26, 2007	43.19	43.30	42.46	43.02	1,439,492	-0.14(-0.32%)
Apr 25, 2007	43.57	43.97	43.03	43.16	2,041,480	-0.39(-0.90%)
Apr 24, 2007	42.65	44.13	42.55	43.55	1,892,213	+0.75(+1.75%)
Apr 23, 2007	41.99	43.25	41.83	42.80	1,438,537	+0.70(+1.66%)
Apr 20, 2007	41.75	42.20	41.64	42.10	1,101,246	+0.59(+1.42%)
Apr 19, 2007	41.25	41.79	41.22	41.51	838,188	-0.48(-1.14%)
Apr 18, 2007	42.25	42.70	41.85	41.99	1,443,317	-0.19(-0.45%)
Apr 17, 2007	41.10	42.55	41.10	42.18	1,964,951	+1.45(+3.56%)
Apr 16, 2007	40.18	40.80	40.18	40.73	1,176,751	+0.48(+1.19%)
Apr 13, 2007	40.21	40.30	39.90	40.25	551,738	+0.00(+0.00%)
Apr 12, 2007	39.65	40.29	39.03	40.25	2,353,757	+0.78(+1.98%)
Apr 11, 2007	40.25	40.25	39.40	39.47	1,106,625	-0.45(-1.13%)
Apr 10, 2007	39.90	40.16	39.66	39.92	1,544,204	+0.49(+1.24%)
Apr 09, 2007	39.50	39.77	39.30	39.43	678,838	+0.17(+0.43%)
Apr 05, 2007	39.30	39.38	38.65	39.26	795,383	+0.29(+0.74%)
Apr 04, 2007	38.77	39.38	38.76	38.97	1,439,502	+0.20(+0.52%)
Apr 03, 2007	38.25	39.08	38.10	38.77	2,417,824	+0.72(+1.89%)
Apr 02, 2007	38.00	38.18	37.53	38.05	864,665	+0.26(+0.69%)
Mar 30, 2007	37.40	38.06	37.21	37.79	2,189,754	+0.44(+1.18%)
Mar 29, 2007	37.43	37.73	37.00	37.35	871,860	+0.39(+1.06%)
Mar 28, 2007	37.37	37.58	36.72	36.96	1,239,169	-0.51(-1.36%)
Mar 27, 2007	38.28	38.30	37.46	37.47	1,422,965	-0.79(-2.06%)
Mar 26, 2007	38.30	38.30	37.68	38.26	935,318	+0.17(+0.45%)
Mar 23, 2007	37.60	38.19	37.60	38.09	981,796	+0.54(+1.44%)
Mar 22, 2007	38.40	38.65	37.43	37.55	1,200,949	-0.69(-1.80%)
Mar 21, 2007	38.25	38.65	38.10	38.24	1,158,123	+0.04(+0.10%)
Mar 20, 2007	38.77	39.30	38.11	38.20	1,116,971	-0.64(-1.65%)
Mar 19, 2007	38.40	39.11	37.85	38.84	1,471,611	+0.84(+2.21%)
Mar 16, 2007	37.24	38.16	37.24	38.00	2,753,390	+0.65(+1.74%)
Mar 15, 2007	37.55	37.67	37.27	37.35	868,288	+0.01(+0.03%)
Mar 14, 2007	37.17	37.58	36.75	37.34	1,028,781	+0.36(+0.97%)
Mar 13, 2007	37.83	37.89	36.96	36.98	1,402,726	-0.81(-2.14%)
Mar 12, 2007	37.85	38.19	37.52	37.79	1,143,180	-0.05(-0.13%)
Mar 09, 2007	37.65	37.98	37.22	37.84	2,897,886	+0.21(+0.56%)
Mar 08, 2007	37.56	37.80	37.30	37.63	1,868,490	+0.07(+0.19%)
Mar 07, 2007	37.64	38.00	37.36	37.56	1,926,850	+0.11(+0.29%)
Mar 06, 2007	37.83	37.83	37.42	37.45	1,459,819	+0.10(+0.27%)
Mar 05, 2007	37.30	37.88	37.06	37.35	1,064,008	-0.47(-1.24%)
Mar 02, 2007	37.67	38.09	37.12	37.82	1,027,048	+0.10(+0.27%)
Mar 01, 2007	38.00	38.11	37.09	37.72	2,357,395	-0.46(-1.20%)
Feb 28, 2007	38.71	38.75	37.90	38.18	2,519,083	-0.17(-0.44%)
Feb 27, 2007	39.49	39.49	37.50	38.35	2,441,647	-1.56(-3.91%)
Feb 26, 2007	39.70	40.31	39.53	39.91	1,165,862	+0.25(+0.63%)
Feb 23, 2007	39.40	39.74	39.12	39.66	1,090,706	+0.34(+0.86%)
Feb 22, 2007	39.85	39.94	39.02	39.32	1,039,883	-0.43(-1.08%)
Feb 21, 2007	39.75	39.80	39.22	39.75	1,298,844	+0.07(+0.18%)
Feb 20, 2007	39.50	39.86	39.34	39.68	2,096,925	-0.30(-0.75%)
Feb 16, 2007	40.23	40.65	39.81	39.98	5,406,954	+1.51(+3.93%)
Feb 15, 2007	38.02	38.94	37.97	38.47	2,377,116	+0.79(+2.10%)
Feb 14, 2007	37.00	37.70	36.86	37.68	2,367,269	+1.01(+2.75%)
Feb 13, 2007	36.25	36.67	36.07	36.67	1,335,178	+0.49(+1.35%)
Feb 12, 2007	36.89	36.95	36.00	36.18	792,200	-0.41(-1.12%)
Feb 09, 2007	36.97	37.29	36.28	36.59	1,873,206	-0.39(-1.05%)
Feb 08, 2007	37.29	37.58	36.98	36.98	1,626,799	-0.06(-0.16%)
Feb 07, 2007	37.34	37.43	36.88	37.04	1,656,337	+0.07(+0.19%)
Feb 06, 2007	36.80	37.41	36.67	36.97	2,092,037	+0.52(+1.43%)
Feb 05, 2007	36.27	36.55	35.62	36.45	1,506,858	+0.19(+0.52%)
Feb 02, 2007	36.77	36.95	36.25	36.26	1,903,252	-0.19(-0.52%)

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.