Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	38.69	40.50	38.57	40.25	4,920,865	+1.15(+2.95%)
Jan 30, 2008	37.33	40.14	37.31	39.10	5,587,750	+2.28(+6.18%)
Jan 29, 2008	36.35	37.31	36.35	36.83	2,901,456	+0.37(+1.01%)
Jan 28, 2008	35.88	36.60	35.74	36.46	1,845,659	+0.49(+1.37%)
Jan 25, 2008	36.02	36.83	35.69	35.96	2,050,679	-0.09(-0.24%)
Jan 24, 2008	36.92	37.04	35.61	36.05	3,351,295	-0.92(-2.49%)
Jan 23, 2008	33.67	37.31	33.63	36.97	5,078,729	+2.60(+7.57%)
Jan 22, 2008	34.00	34.87	33.64	34.37	3,898,821	-0.83(-2.35%)
Jan 21, 2008	34.07	36.15	34.06	35.19	3,514,980	+0.00(+0.00%)
Jan 18, 2008	34.07	36.15	34.06	35.19	3,514,980	+0.86(+2.51%)
Jan 17, 2008	35.40	36.01	34.27	34.33	3,047,292	-1.18(-3.33%)
Jan 16, 2008	34.48	35.99	34.44	35.51	2,368,878	+0.85(+2.45%)
Jan 15, 2008	34.72	35.37	34.52	34.67	2,561,989	-0.38(-1.10%)
Jan 14, 2008	34.77	35.28	34.47	35.05	1,614,752	+0.66(+1.92%)
Jan 11, 2008	34.86	35.17	34.19	34.39	2,048,926	-0.71(-2.02%)
Jan 10, 2008	34.49	35.65	34.19	35.10	2,012,844	+0.25(+0.71%)
Jan 09, 2008	34.39	35.12	34.07	34.85	2,885,672	+0.53(+1.54%)
Jan 08, 2008	36.64	36.81	34.22	34.32	3,665,315	-2.36(-6.44%)
Jan 07, 2008	36.61	37.20	35.88	36.69	3,051,786	+0.47(+1.30%)
Jan 04, 2008	37.47	37.62	36.13	36.22	2,455,046	-1.44(-3.81%)
Jan 03, 2008	37.54	38.02	37.45	37.65	2,002,556	+0.05(+0.14%)
Jan 02, 2008	39.31	39.39	37.38	37.60	2,961,562	-1.62(-4.14%)
Jan 01, 2008	38.96	39.40	38.88	39.22	1,431,640	+0.00(+0.00%)
Dec 31, 2007	38.96	39.40	38.88	39.22	1,417,213	+0.07(+0.19%)
Dec 28, 2007	39.44	39.77	39.09	39.15	1,343,427	+0.18(+0.46%)
Dec 27, 2007	39.46	39.50	38.96	38.97	1,284,500	-0.52(-1.32%)
Dec 26, 2007	39.02	39.64	38.74	39.49	647,231	+0.28(+0.72%)
Dec 24, 2007	39.32	39.43	39.06	39.21	576,454	+0.07(+0.19%)
Dec 21, 2007	38.64	39.40	38.39	39.14	2,824,246	+0.76(+1.98%)
Dec 20, 2007	37.86	38.39	37.19	38.38	1,527,081	+0.92(+2.46%)
Dec 19, 2007	37.67	37.84	37.28	37.46	1,226,099	-0.19(-0.50%)
Dec 18, 2007	37.72	37.90	37.17	37.64	1,708,489	+0.32(+0.85%)
Dec 17, 2007	37.71	38.16	37.11	37.33	1,935,220	-0.01(-0.04%)
Dec 14, 2007	37.69	37.98	37.31	37.34	1,820,873	-0.71(-1.87%)
Dec 13, 2007	38.27	38.41	37.79	38.05	1,737,536	-0.14(-0.36%)
Dec 12, 2007	38.10	38.77	37.63	38.19	2,293,228	+0.30(+0.78%)
Dec 11, 2007	39.32	39.46	37.89	37.89	1,861,577	-1.43(-3.63%)
Dec 10, 2007	38.76	39.46	38.54	39.32	1,481,532	+0.27(+0.69%)
Dec 07, 2007	38.64	39.19	38.31	39.05	1,924,477	+0.61(+1.58%)
Dec 06, 2007	38.70	38.70	37.83	38.44	2,131,221	-0.30(-0.79%)
Dec 05, 2007	38.26	38.76	37.94	38.75	2,218,842	+0.31(+0.81%)
Dec 04, 2007	36.75	38.65	36.75	38.43	3,392,278	+1.31(+3.53%)
Dec 03, 2007	37.42	37.42	36.72	37.12	2,405,487	-0.24(-0.64%)
Nov 30, 2007	36.28	37.42	36.28	37.36	3,874,055	+0.93(+2.55%)
Nov 29, 2007	36.54	36.72	35.88	36.43	1,439,312	-0.22(-0.61%)
Nov 28, 2007	35.11	36.69	34.96	36.66	2,196,451	+1.73(+4.96%)
Nov 27, 2007	33.91	34.98	33.68	34.93	2,509,605	+1.27(+3.77%)
Nov 26, 2007	33.74	34.36	33.62	33.66	2,629,244	-0.33(-0.96%)
Nov 23, 2007	33.73	34.02	33.35	33.98	803,916	+0.36(+1.06%)
Nov 21, 2007	33.00	34.10	32.79	33.63	2,924,159	+0.36(+1.07%)
Nov 20, 2007	33.23	33.71	32.63	33.27	2,271,911	+0.04(+0.13%)
Nov 19, 2007	33.58	33.64	33.08	33.23	3,045,238	-0.56(-1.65%)
Nov 16, 2007	33.85	34.21	33.40	33.79	4,036,851	-0.11(-0.32%)
Nov 15, 2007	33.67	34.24	33.67	33.90	1,989,093	+0.18(+0.54%)
Nov 14, 2007	33.45	33.92	33.34	33.72	2,638,606	+0.09(+0.26%)
Nov 13, 2007	32.98	33.77	32.86	33.63	2,546,686	+0.89(+2.72%)
Nov 12, 2007	33.28	33.62	32.62	32.74	3,340,482	-0.60(-1.80%)
Nov 09, 2007	33.39	34.56	33.34	33.34	4,097,943	-1.08(-3.14%)
Nov 08, 2007	33.63	34.51	33.56	34.42	4,776,480	+0.79(+2.35%)
Nov 07, 2007	34.11	34.22	33.63	33.63	4,283,200	-0.70(-2.03%)
Nov 06, 2007	34.17	34.51	33.83	34.32	2,143,151	+0.02(+0.06%)
Nov 05, 2007	34.30	34.59	33.59	34.30	2,200,259	-0.08(-0.23%)
Nov 02, 2007	34.76	35.00	34.11	34.38	2,753,109	-0.03(-0.08%)
Nov 01, 2007	35.61	36.17	34.31	34.41	2,431,973	-1.77(-4.89%)
Oct 31, 2007	35.66	36.18	35.11	36.18	2,260,270	+0.61(+1.71%)
Oct 30, 2007	35.64	36.32	35.50	35.57	2,391,375	-0.23(-0.65%)
Oct 29, 2007	36.62	36.92	35.63	35.80	2,265,420	-0.83(-2.26%)
Oct 26, 2007	37.41	37.48	35.76	36.63	1,444,773	-0.33(-0.88%)
Oct 25, 2007	37.09	37.55	36.33	36.96	2,087,528	-0.12(-0.33%)
Oct 24, 2007	37.47	37.76	35.56	37.08	2,752,324	-0.49(-1.31%)
Oct 23, 2007	38.42	38.76	37.45	37.57	2,213,408	-0.90(-2.34%)
Oct 22, 2007	37.51	38.90	37.22	38.47	1,759,480	+0.96(+2.55%)
Oct 19, 2007	39.14	39.48	37.48	37.51	2,354,774	-1.69(-4.31%)
Oct 18, 2007	38.52	39.31	38.22	39.20	1,086,989	+0.62(+1.60%)
Oct 17, 2007	38.77	39.64	38.20	38.59	1,608,154	+0.25(+0.64%)
Oct 16, 2007	38.62	39.14	38.22	38.34	1,383,185	-0.39(-1.01%)
Oct 15, 2007	38.82	39.13	38.38	38.73	1,365,315	-0.20(-0.52%)
Oct 12, 2007	37.85	39.06	37.62	38.93	1,318,963	+1.28(+3.39%)
Oct 11, 2007	37.77	38.27	37.48	37.66	1,422,518	-0.12(-0.33%)
Oct 10, 2007	38.69	38.69	37.52	37.78	1,659,978	-1.00(-2.58%)
Oct 09, 2007	38.77	38.93	37.96	38.78	1,743,087	+0.30(+0.79%)
Oct 08, 2007	39.18	39.40	38.36	38.48	1,227,585	-0.84(-2.14%)
Oct 05, 2007	38.67	39.96	38.61	39.32	1,471,034	+0.85(+2.20%)
Oct 04, 2007	38.91	39.12	38.17	38.47	1,413,641	-0.42(-1.08%)
Oct 03, 2007	39.98	40.10	38.65	38.89	2,604,636	-1.21(-3.02%)
Oct 02, 2007	39.76	40.22	39.53	40.10	1,266,442	+0.22(+0.55%)
Oct 01, 2007	39.43	39.89	39.38	39.88	1,563,612	+0.54(+1.36%)
Sep 28, 2007	40.18	40.27	39.16	39.35	2,245,719	-0.75(-1.86%)
Sep 27, 2007	40.25	40.25	39.59	40.09	926,639	+0.13(+0.33%)
Sep 26, 2007	40.08	40.22	39.48	39.96	1,542,873	-0.12(-0.29%)
Sep 25, 2007	38.88	40.08	38.87	40.08	1,667,601	+0.96(+2.46%)
Sep 24, 2007	39.00	39.77	38.50	39.12	1,515,647	+0.01(+0.04%)
Sep 21, 2007	38.77	39.27	38.35	39.10	3,163,739	+0.62(+1.62%)
Sep 20, 2007	38.83	38.99	38.09	38.48	2,013,807	-0.66(-1.69%)
Sep 19, 2007	38.73	39.22	37.96	39.14	1,844,184	+0.59(+1.52%)
Sep 18, 2007	36.97	38.62	36.65	38.55	1,431,773	+1.76(+4.79%)
Sep 17, 2007	37.22	37.69	36.75	36.79	994,717	-0.72(-1.91%)
Sep 14, 2007	36.34	37.61	36.32	37.51	1,308,563	+0.83(+2.25%)
Sep 13, 2007	36.75	36.84	36.02	36.68	1,360,131	+0.30(+0.82%)
Sep 12, 2007	36.61	36.80	35.93	36.38	1,596,023	-0.24(-0.65%)
Sep 11, 2007	35.55	36.63	35.24	36.62	1,732,892	+1.33(+3.76%)
Sep 10, 2007	35.14	35.61	34.67	35.30	1,891,666	+0.40(+1.14%)
Sep 07, 2007	35.91	36.17	34.71	34.90	1,399,083	-1.44(-3.95%)
Sep 06, 2007	36.02	36.40	35.66	36.33	1,325,815	+0.57(+1.58%)
Sep 05, 2007	36.11	36.35	35.48	35.77	1,182,771	-0.54(-1.50%)
Sep 04, 2007	35.60	36.72	35.09	36.31	1,255,935	+0.77(+2.16%)
Aug 31, 2007	35.37	35.75	34.64	35.54	987,228	+0.49(+1.41%)
Aug 30, 2007	35.22	35.53	34.71	35.05	780,763	-0.30(-0.84%)
Aug 29, 2007	34.71	35.35	34.38	35.35	946,176	+0.86(+2.48%)
Aug 28, 2007	35.27	35.65	34.48	34.49	1,373,751	-0.88(-2.48%)
Aug 27, 2007	35.95	36.01	35.35	35.37	777,503	-0.57(-1.59%)
Aug 24, 2007	35.35	35.96	35.22	35.94	665,782	+0.57(+1.62%)
Aug 23, 2007	35.80	35.97	34.97	35.37	871,926	-0.28(-0.77%)
Aug 22, 2007	34.59	35.73	34.47	35.64	1,129,242	+1.17(+3.41%)
Aug 21, 2007	34.75	35.15	34.21	34.47	805,901	-0.47(-1.35%)
Aug 20, 2007	34.85	35.35	34.52	34.94	1,507,820	-0.04(-0.12%)
Aug 17, 2007	34.98	35.63	33.76	34.98	3,011,330	+0.86(+2.51%)
Aug 16, 2007	34.04	34.35	33.01	34.13	2,029,036	+0.32(+0.94%)
Aug 15, 2007	34.45	35.15	33.72	33.81	1,395,998	-0.52(-1.52%)
Aug 14, 2007	35.75	35.77	34.33	34.33	1,512,969	-1.28(-3.58%)
Aug 13, 2007	36.28	36.28	34.90	35.61	1,709,294	-0.43(-1.19%)
Aug 10, 2007	37.40	38.28	35.52	36.03	2,628,076	-1.36(-3.64%)
Aug 09, 2007	36.67	39.83	36.36	37.40	2,956,102	+0.13(+0.35%)
Aug 08, 2007	35.75	37.51	35.64	37.27	2,578,477	+1.39(+3.88%)
Aug 07, 2007	35.32	36.30	34.90	35.88	2,989,347	+0.26(+0.73%)
Aug 06, 2007	34.37	35.65	33.96	35.61	2,504,105	+1.52(+4.46%)
Aug 03, 2007	34.46	35.93	34.08	34.09	2,386,011	-1.81(-5.05%)
Aug 02, 2007	35.72	35.91	35.02	35.90	1,896,176	+0.28(+0.77%)
Aug 01, 2007	35.16	35.85	34.88	35.63	2,292,460	+0.37(+1.05%)
Jul 31, 2007	36.26	36.65	35.23	35.26	2,403,989	-1.12(-3.09%)
Jul 30, 2007	35.77	36.63	35.46	36.38	2,119,755	+0.66(+1.85%)
Jul 27, 2007	36.59	36.69	35.69	35.72	2,046,957	-0.30(-0.82%)
Jul 26, 2007	35.87	36.54	35.16	36.02	3,964,394	-0.24(-0.66%)
Jul 25, 2007	38.06	38.22	34.46	36.26	5,194,529	-1.80(-4.72%)
Jul 24, 2007	39.12	39.51	37.77	38.06	1,912,709	-0.98(-2.51%)
Jul 23, 2007	39.36	39.61	38.51	39.04	1,646,837	-0.12(-0.30%)
Jul 20, 2007	39.67	39.70	38.88	39.15	2,160,445	-0.37(-0.94%)
Jul 19, 2007	39.07	39.62	38.91	39.52	1,354,684	+0.59(+1.51%)
Jul 18, 2007	38.77	39.38	38.50	38.93	1,605,430	+0.12(+0.32%)
Jul 17, 2007	38.67	38.93	38.22	38.81	1,614,782	+0.20(+0.53%)
Jul 16, 2007	37.99	39.27	37.95	38.61	2,043,633	+0.72(+1.89%)
Jul 13, 2007	37.74	37.98	37.58	37.89	879,130	+0.02(+0.06%)
Jul 12, 2007	37.77	37.98	37.45	37.87	2,248,540	+0.14(+0.38%)
Jul 11, 2007	37.11	37.75	37.06	37.72	2,394,568	+0.49(+1.30%)
Jul 10, 2007	37.62	37.98	37.07	37.24	3,314,610	-0.36(-0.94%)
Jul 09, 2007	37.64	37.76	37.38	37.59	2,607,565	-0.09(-0.25%)
Jul 06, 2007	37.69	37.81	37.34	37.69	1,738,935	+0.00(+0.00%)
Jul 05, 2007	38.72	38.72	37.37	37.69	2,160,983	-0.91(-2.35%)
Jul 03, 2007	38.25	38.59	37.84	38.59	758,894	+0.45(+1.18%)
Jul 02, 2007	38.24	38.64	37.94	38.14	1,357,392	+0.08(+0.21%)
Jun 29, 2007	38.54	38.69	37.91	38.06	1,562,628	-0.46(-1.20%)
Jun 28, 2007	38.60	38.91	38.26	38.53	1,096,122	-0.07(-0.19%)
Jun 27, 2007	38.15	38.74	37.78	38.60	1,237,807	+0.12(+0.30%)
Jun 26, 2007	38.82	38.83	38.22	38.48	1,418,521	+0.01(+0.02%)
Jun 25, 2007	38.67	39.27	38.36	38.48	1,258,843	-0.17(-0.43%)
Jun 22, 2007	38.78	39.01	38.25	38.64	1,962,037	-0.49(-1.24%)
Jun 21, 2007	38.44	39.14	38.28	39.13	1,154,211	+0.69(+1.79%)
Jun 20, 2007	38.97	39.37	38.34	38.44	1,247,172	-0.38(-0.97%)
Jun 19, 2007	38.65	39.00	38.34	38.82	1,023,512	+0.17(+0.43%)
Jun 18, 2007	39.24	39.45	38.48	38.65	1,827,502	-1.04(-2.61%)
Jun 15, 2007	39.64	39.88	39.23	39.69	2,795,962	+0.49(+1.26%)
Jun 14, 2007	38.43	39.38	38.22	39.20	1,704,427	+0.77(+2.00%)
Jun 13, 2007	37.35	38.45	37.14	38.43	1,557,206	+1.10(+2.95%)
Jun 12, 2007	37.88	38.29	37.31	37.33	1,452,481	-0.85(-2.22%)
Jun 11, 2007	37.85	38.40	37.43	38.17	1,526,215	+0.20(+0.52%)
Jun 08, 2007	37.25	38.02	36.85	37.98	1,925,745	+0.80(+2.14%)
Jun 07, 2007	37.54	37.85	37.12	37.18	2,292,090	-0.31(-0.83%)
Jun 06, 2007	38.04	38.22	36.96	37.49	1,484,275	-0.66(-1.73%)
Jun 05, 2007	38.88	38.95	37.90	38.15	1,573,644	-0.73(-1.88%)
Jun 04, 2007	39.30	39.32	38.63	38.88	1,761,970	-0.46(-1.16%)
Jun 01, 2007	39.25	39.85	39.05	39.34	1,823,905	+0.07(+0.18%)
May 31, 2007	38.01	39.40	38.01	39.27	3,190,032	+1.28(+3.36%)
May 30, 2007	37.36	37.99	37.09	37.99	1,782,419	+0.57(+1.53%)
May 29, 2007	37.00	37.52	36.96	37.42	1,290,319	+0.39(+1.06%)
May 25, 2007	37.01	37.38	36.92	37.03	874,107	+0.07(+0.18%)
May 24, 2007	37.91	38.27	36.67	36.96	1,845,343	-0.83(-2.21%)
May 23, 2007	37.90	38.46	37.77	37.80	2,097,450	+0.04(+0.12%)
May 22, 2007	37.80	38.35	37.63	37.75	1,275,043	-0.27(-0.71%)
May 21, 2007	37.90	38.17	37.58	38.02	1,220,396	+0.07(+0.19%)
May 18, 2007	37.87	38.23	37.54	37.95	2,152,762	+0.17(+0.44%)
May 17, 2007	38.33	38.42	37.76	37.78	1,099,363	-0.70(-1.83%)
May 16, 2007	38.46	38.71	37.94	38.48	1,307,522	+0.27(+0.70%)
May 15, 2007	38.56	38.85	38.06	38.22	1,073,865	-0.29(-0.75%)
May 14, 2007	38.83	39.22	38.06	38.51	1,124,971	-0.34(-0.88%)
May 11, 2007	38.73	39.14	38.25	38.85	1,314,058	-0.02(-0.06%)
May 10, 2007	40.34	40.41	38.67	38.87	1,603,700	-1.54(-3.82%)
May 09, 2007	40.56	40.82	40.14	40.41	1,664,094	-0.40(-0.98%)
May 08, 2007	40.21	40.96	39.90	40.81	1,657,141	+0.41(+1.00%)
May 07, 2007	40.54	40.85	40.09	40.41	1,211,654	+0.32(+0.80%)
May 04, 2007	40.52	40.59	39.76	40.09	930,864	-0.19(-0.47%)
May 03, 2007	40.30	40.70	39.95	40.27	1,425,481	+0.22(+0.56%)
May 02, 2007	39.86	40.47	39.20	40.05	2,011,191	+0.99(+2.52%)
May 01, 2007	38.88	39.53	38.67	39.06	2,125,611	+0.32(+0.82%)
Apr 30, 2007	39.91	40.08	38.66	38.75	1,885,148	-1.27(-3.17%)
Apr 27, 2007	40.11	40.35	39.76	40.01	2,267,072	-0.22(-0.56%)
Apr 26, 2007	41.46	41.46	40.06	40.24	3,088,809	-0.90(-2.18%)
Apr 25, 2007	40.94	42.17	40.85	41.14	7,351,127	+4.07(+10.97%)
Apr 24, 2007	37.54	37.59	36.46	37.07	1,961,236	-0.44(-1.18%)
Apr 23, 2007	37.47	38.30	37.27	37.51	2,048,534	-0.07(-0.17%)
Apr 20, 2007	38.40	39.12	37.40	37.58	2,779,054	+0.39(+1.05%)
Apr 19, 2007	36.53	37.22	36.14	37.19	1,405,630	+0.14(+0.39%)
Apr 18, 2007	36.81	37.38	36.72	37.04	1,797,334	+0.21(+0.57%)
Apr 17, 2007	37.33	37.37	36.66	36.83	1,472,160	-0.49(-1.32%)
Apr 16, 2007	36.12	37.35	36.06	37.33	1,867,026	+1.21(+3.35%)
Apr 13, 2007	35.66	36.14	35.59	36.11	1,192,736	+0.53(+1.49%)
Apr 12, 2007	34.69	35.60	34.35	35.59	1,662,237	+0.91(+2.61%)
Apr 11, 2007	35.19	35.46	34.64	34.68	1,381,161	-0.61(-1.73%)
Apr 10, 2007	35.17	35.51	35.04	35.29	1,324,407	-0.04(-0.12%)
Apr 09, 2007	35.51	36.00	35.30	35.33	1,305,004	-0.07(-0.18%)
Apr 05, 2007	35.30	35.43	35.09	35.40	798,324	-0.12(-0.33%)
Apr 04, 2007	35.69	35.76	35.19	35.51	1,377,272	-0.09(-0.24%)
Apr 03, 2007	34.53	35.69	34.51	35.60	1,909,454	+1.17(+3.41%)
Apr 02, 2007	34.79	34.79	34.35	34.43	1,992,583	-0.40(-1.14%)
Mar 30, 2007	34.42	35.08	34.23	34.82	1,479,228	+0.34(+0.99%)
Mar 29, 2007	34.48	34.67	33.95	34.48	1,989,580	-0.06(-0.17%)
Mar 28, 2007	34.82	35.11	34.29	34.54	1,724,724	-0.51(-1.47%)
Mar 27, 2007	35.26	35.44	34.90	35.06	1,365,978	-0.43(-1.21%)
Mar 26, 2007	35.91	35.91	34.90	35.48	1,293,035	-0.30(-0.83%)
Mar 23, 2007	35.34	36.00	35.34	35.78	1,341,428	+0.57(+1.63%)
Mar 22, 2007	35.77	36.01	34.98	35.21	1,960,300	-0.41(-1.16%)
Mar 21, 2007	34.65	35.63	34.14	35.62	1,966,521	+1.05(+3.04%)
Mar 20, 2007	34.50	34.96	34.28	34.57	1,548,774	+0.07(+0.21%)
Mar 19, 2007	34.48	34.67	34.14	34.50	1,910,295	+0.09(+0.25%)
Mar 16, 2007	34.28	34.61	34.05	34.41	2,689,103	-0.04(-0.13%)
Mar 15, 2007	34.22	34.61	34.13	34.46	1,945,495	+0.31(+0.91%)
Mar 14, 2007	33.97	34.22	33.43	34.14	3,296,188	+0.27(+0.79%)
Mar 13, 2007	35.11	35.10	33.71	33.88	3,300,227	-1.23(-3.51%)
Mar 12, 2007	35.17	35.60	34.93	35.11	1,794,722	-0.13(-0.37%)
Mar 09, 2007	36.31	36.42	34.79	35.24	4,692,746	-1.79(-4.83%)
Mar 08, 2007	36.96	37.20	36.61	37.03	1,942,847	+0.38(+1.03%)
Mar 07, 2007	36.25	36.77	36.19	36.65	2,522,592	+0.08(+0.22%)
Mar 06, 2007	36.43	36.67	35.93	36.57	2,958,109	+0.36(+0.98%)
Mar 05, 2007	36.17	36.66	35.33	36.22	2,334,892	+0.00(+0.00%)
Mar 02, 2007	36.71	37.38	36.22	36.22	3,657,468	-0.72(-1.96%)
Mar 01, 2007	36.38	37.40	35.69	36.94	33,245,592	+0.01(+0.02%)
Feb 28, 2007	37.34	37.48	36.81	36.93	3,229,510	-0.50(-1.34%)
Feb 27, 2007	38.43	38.54	37.23	37.43	4,373,062	-0.54(-1.43%)
Feb 26, 2007	39.12	39.25	37.61	37.98	1,577,001	-1.09(-2.80%)
Feb 23, 2007	39.14	39.51	38.76	39.07	948,178	-0.06(-0.15%)
Feb 22, 2007	39.57	39.60	38.65	39.13	980,562	-0.28(-0.72%)
Feb 21, 2007	39.12	39.62	38.76	39.41	1,704,533	+0.25(+0.65%)
Feb 20, 2007	38.65	39.39	38.09	39.16	1,838,734	+0.96(+2.50%)
Feb 16, 2007	38.16	38.59	37.96	38.20	934,109	+0.13(+0.34%)
Feb 15, 2007	38.41	38.53	37.85	38.07	1,171,490	-0.43(-1.11%)
Feb 14, 2007	37.51	38.56	37.40	38.50	1,819,807	+1.05(+2.81%)
Feb 13, 2007	36.76	37.50	36.43	37.45	2,050,132	+0.18(+0.49%)
Feb 12, 2007	37.31	37.78	37.04	37.27	1,346,791	-0.27(-0.71%)
Feb 09, 2007	38.09	38.35	37.27	37.54	1,647,668	-0.51(-1.35%)
Feb 08, 2007	38.34	38.41	37.95	38.05	1,504,659	-0.25(-0.66%)
Feb 07, 2007	37.51	38.69	37.45	38.30	2,584,096	+0.63(+1.67%)
Feb 06, 2007	37.80	37.97	37.33	37.67	1,691,939	-0.12(-0.33%)
Feb 05, 2007	38.21	38.25	37.58	37.80	1,801,491	-0.54(-1.40%)
Feb 02, 2007	38.06	38.49	37.65	38.33	1,834,525	+0.21(+0.55%)

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.