Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	45.94	48.34	45.72	47.78	4,814,712	+1.01(+2.16%)
Jan 30, 2008	46.69	48.56	46.42	46.77	5,557,011	-1.45(-3.00%)
Jan 29, 2008	48.51	48.59	47.58	48.22	2,922,037	-0.61(-1.26%)
Jan 28, 2008	47.72	48.92	47.06	48.84	3,684,230	+1.02(+2.13%)
Jan 25, 2008	50.54	50.73	47.29	47.82	7,385,889	-1.44(-2.93%)
Jan 24, 2008	48.09	49.49	47.96	49.26	6,511,981	-0.59(-1.18%)
Jan 23, 2008	47.39	50.40	44.93	49.85	11,727,963	+2.06(+4.30%)
Jan 22, 2008	44.36	48.93	44.36	47.79	9,150,540	-1.18(-2.40%)
Jan 21, 2008	48.88	50.17	48.07	48.97	0	+0.00(+0.00%)
Jan 18, 2008	48.88	50.17	48.07	48.97	7,953,707	+1.69(+3.57%)
Jan 17, 2008	49.18	49.58	46.97	47.28	7,285,924	-0.11(-0.24%)
Jan 16, 2008	47.61	48.57	45.63	47.39	9,474,181	-1.74(-3.54%)
Jan 15, 2008	50.72	51.13	48.69	49.13	8,380,808	-4.15(-7.79%)
Jan 14, 2008	53.03	53.69	52.72	53.28	4,315,077	-0.54(-1.01%)
Jan 11, 2008	54.76	54.76	53.44	53.83	4,707,479	-2.45(-4.35%)
Jan 10, 2008	54.85	56.95	54.56	56.28	6,281,507	+0.06(+0.11%)
Jan 09, 2008	54.57	56.26	54.26	56.21	5,978,181	+2.82(+5.27%)
Jan 08, 2008	54.54	55.55	53.34	53.40	4,111,275	-0.53(-0.97%)
Jan 07, 2008	54.16	54.50	53.39	53.92	4,209,629	+0.85(+1.60%)
Jan 04, 2008	54.41	54.41	52.78	53.07	3,636,904	-0.99(-1.83%)
Jan 03, 2008	53.69	54.42	53.41	54.06	2,127,835	+0.50(+0.93%)
Jan 02, 2008	54.99	55.35	53.36	53.56	3,725,532	-1.40(-2.56%)
Jan 01, 2008	55.71	55.87	54.81	54.97	0	+0.00(+0.00%)
Dec 31, 2007	55.71	55.87	54.81	54.97	1,417,516	+0.08(+0.14%)
Dec 28, 2007	55.68	55.80	54.54	54.89	2,751,551	-0.17(-0.31%)
Dec 27, 2007	56.35	56.54	54.90	55.06	2,652,776	-2.80(-4.84%)
Dec 26, 2007	57.76	58.07	57.15	57.86	1,776,444	+0.09(+0.16%)
Dec 24, 2007	57.26	57.89	57.02	57.77	1,319,951	+1.09(+1.93%)
Dec 21, 2007	56.43	56.90	55.71	56.67	2,629,533	+1.68(+3.05%)
Dec 20, 2007	55.35	55.70	54.35	55.00	2,155,987	+0.16(+0.29%)
Dec 19, 2007	54.88	56.04	54.52	54.84	2,964,634	+0.63(+1.17%)
Dec 18, 2007	54.10	54.35	52.84	54.21	3,833,926	+1.66(+3.17%)
Dec 17, 2007	53.82	54.11	52.32	52.54	4,456,795	-2.58(-4.67%)
Dec 14, 2007	54.80	55.66	54.64	55.12	2,873,812	-0.42(-0.75%)
Dec 13, 2007	55.90	55.90	54.42	55.54	4,868,123	-1.83(-3.19%)
Dec 12, 2007	58.56	59.03	56.35	57.36	6,207,485	+0.80(+1.41%)
Dec 11, 2007	58.85	59.16	56.12	56.57	5,380,751	-1.52(-2.62%)
Dec 10, 2007	58.00	58.21	57.62	58.09	2,919,439	-0.69(-1.17%)
Dec 07, 2007	59.16	59.35	58.40	58.78	4,912,435	-2.11(-3.47%)
Dec 06, 2007	59.34	61.03	58.90	60.90	3,956,786	+0.22(+0.35%)
Dec 05, 2007	59.28	60.69	58.86	60.68	5,808,419	+3.13(+5.44%)
Dec 04, 2007	57.26	58.52	56.72	57.55	3,217,408	+0.72(+1.27%)
Dec 03, 2007	58.78	58.78	56.54	56.83	3,694,344	-1.17(-2.02%)
Nov 30, 2007	58.66	59.07	57.17	58.00	4,219,823	+0.80(+1.39%)
Nov 29, 2007	57.26	58.10	56.48	57.20	3,760,640	-0.26(-0.45%)
Nov 28, 2007	55.76	58.19	55.05	57.46	6,599,201	+2.82(+5.16%)
Nov 27, 2007	53.23	54.94	52.64	54.64	5,155,100	+2.37(+4.54%)
Nov 26, 2007	54.56	54.84	52.11	52.26	4,099,084	-0.92(-1.73%)
Nov 23, 2007	52.90	53.73	52.83	53.18	1,771,690	+1.76(+3.42%)
Nov 21, 2007	51.68	52.71	51.05	51.42	5,058,320	-2.56(-4.74%)
Nov 20, 2007	53.19	54.71	52.55	53.98	6,715,190	+2.22(+4.29%)
Nov 19, 2007	52.67	53.14	51.16	51.76	5,252,991	-2.79(-5.12%)
Nov 16, 2007	54.90	54.92	53.25	54.55	5,856,736	-1.00(-1.80%)
Nov 15, 2007	56.30	57.18	55.33	55.55	4,883,415	-1.30(-2.29%)
Nov 14, 2007	57.90	58.95	56.34	56.85	7,054,914	+1.78(+3.24%)
Nov 13, 2007	52.18	55.37	51.89	55.07	8,315,855	+4.00(+7.83%)
Nov 12, 2007	51.79	53.12	50.93	51.07	8,414,411	-2.96(-5.48%)
Nov 09, 2007	54.09	55.18	53.14	54.03	6,661,909	-0.69(-1.26%)
Nov 08, 2007	56.31	56.67	52.27	54.72	11,614,122	-1.06(-1.91%)
Nov 07, 2007	56.96	57.86	55.71	55.78	7,126,384	-2.47(-4.24%)
Nov 06, 2007	57.57	58.25	56.17	58.25	9,232,947	+2.54(+4.57%)
Nov 05, 2007	57.73	58.21	54.43	55.71	12,841,105	-7.03(-11.21%)
Nov 02, 2007	63.27	63.70	61.15	62.74	4,283,776	-0.04(-0.06%)
Nov 01, 2007	63.88	64.04	62.37	62.77	5,671,754	-2.83(-4.31%)
Oct 31, 2007	64.54	65.60	63.91	65.60	4,662,082	+1.83(+2.87%)
Oct 30, 2007	64.48	64.72	63.50	63.77	3,354,126	-1.83(-2.80%)
Oct 29, 2007	65.36	65.81	65.18	65.61	3,231,801	+1.61(+2.52%)
Oct 26, 2007	63.27	64.30	63.00	64.00	3,611,734	+1.53(+2.45%)
Oct 25, 2007	62.59	62.64	61.12	62.46	4,318,893	+0.65(+1.04%)
Oct 24, 2007	61.99	62.17	59.86	61.82	5,103,177	-0.82(-1.31%)
Oct 23, 2007	61.81	62.95	60.74	62.64	6,186,318	+3.23(+5.43%)
Oct 22, 2007	57.74	60.05	57.26	59.41	7,513,634	+2.12(+3.70%)
Oct 19, 2007	60.11	60.50	56.71	57.29	8,167,770	-2.83(-4.70%)
Oct 18, 2007	60.33	61.25	59.72	60.12	6,387,300	-2.37(-3.80%)
Oct 17, 2007	60.83	63.73	60.11	62.50	13,274,548	+5.55(+9.74%)
Oct 16, 2007	57.59	58.18	56.10	56.95	7,265,982	+0.65(+1.15%)
Oct 15, 2007	57.26	58.21	55.49	56.30	7,052,309	+1.16(+2.10%)
Oct 12, 2007	54.12	55.16	53.50	55.14	3,458,715	+2.40(+4.56%)
Oct 11, 2007	55.17	55.55	51.61	52.74	6,705,723	-1.19(-2.21%)
Oct 10, 2007	53.97	53.97	53.31	53.93	3,327,417	+0.12(+0.22%)
Oct 09, 2007	53.40	53.81	52.83	53.81	3,442,454	+0.44(+0.83%)
Oct 08, 2007	53.12	53.84	52.59	53.37	4,574,842	-0.39(-0.73%)
Oct 05, 2007	53.25	53.76	52.45	53.76	7,375,806	+1.77(+3.40%)
Oct 04, 2007	51.38	52.12	49.51	51.99	5,735,345	+0.89(+1.73%)
Oct 03, 2007	53.13	53.13	51.07	51.11	7,741,834	-3.31(-6.08%)
Oct 02, 2007	55.24	55.78	54.11	54.42	5,756,365	+0.66(+1.24%)
Oct 01, 2007	52.21	54.28	52.14	53.75	4,258,600	+1.84(+3.55%)
Sep 28, 2007	52.17	52.36	50.81	51.91	5,524,043	-1.21(-2.29%)
Sep 27, 2007	52.62	53.66	51.88	53.13	6,829,454	+2.82(+5.61%)
Sep 26, 2007	49.89	50.30	49.58	50.30	3,348,436	+0.91(+1.84%)
Sep 25, 2007	48.85	49.57	48.60	49.39	3,487,513	+1.16(+2.40%)
Sep 24, 2007	47.87	48.61	47.87	48.23	3,986,327	+2.36(+5.14%)
Sep 21, 2007	45.86	46.28	45.69	45.87	2,404,609	+0.47(+1.05%)
Sep 20, 2007	45.86	46.16	45.34	45.40	1,763,701	-0.28(-0.61%)
Sep 19, 2007	45.73	46.82	45.31	45.68	4,216,719	+0.15(+0.32%)
Sep 18, 2007	43.72	45.56	43.42	45.53	3,954,685	+2.11(+4.87%)
Sep 17, 2007	44.13	44.13	43.15	43.42	2,883,318	-0.89(-2.00%)
Sep 14, 2007	43.61	44.76	43.41	44.30	3,971,120	+1.15(+2.67%)
Sep 13, 2007	42.56	43.36	42.56	43.15	3,217,121	+1.14(+2.71%)
Sep 12, 2007	41.75	42.54	41.70	42.01	3,414,972	+0.02(+0.05%)
Sep 11, 2007	41.44	42.17	41.44	42.00	3,942,674	+0.70(+1.70%)
Sep 10, 2007	41.52	41.75	40.50	41.29	3,292,015	+1.08(+2.67%)
Sep 07, 2007	40.51	40.65	39.73	40.22	4,949,307	-1.99(-4.71%)
Sep 06, 2007	42.49	42.82	41.63	42.20	2,802,401	-0.16(-0.39%)
Sep 05, 2007	42.71	42.90	42.14	42.37	2,873,520	-0.79(-1.83%)
Sep 04, 2007	42.39	43.32	42.04	43.16	3,484,777	+0.27(+0.62%)
Aug 31, 2007	42.84	43.32	41.95	42.89	6,363,088	+2.16(+5.31%)
Aug 30, 2007	40.93	41.76	40.43	40.73	4,288,628	-0.85(-2.05%)
Aug 29, 2007	40.13	41.90	40.02	41.58	6,500,427	+2.52(+6.46%)
Aug 28, 2007	42.41	40.72	38.96	39.06	7,363,810	-3.35(-7.91%)
Aug 27, 2007	40.92	42.98	40.64	42.41	8,959,474	+1.97(+4.87%)
Aug 24, 2007	39.03	40.54	38.96	40.44	5,688,881	+1.63(+4.19%)
Aug 23, 2007	38.46	39.21	37.96	38.82	6,172,015	+0.35(+0.92%)
Aug 22, 2007	37.09	38.60	37.05	38.46	5,350,987	+2.59(+7.21%)
Aug 21, 2007	36.10	36.18	35.45	35.88	2,639,260	+0.23(+0.64%)
Aug 20, 2007	35.72	36.38	34.96	35.65	6,086,601	+0.78(+2.23%)
Aug 17, 2007	33.54	35.12	33.54	34.87	7,119,605	+2.51(+7.74%)
Aug 16, 2007	32.21	32.59	30.75	32.36	9,061,980	-0.70(-2.12%)
Aug 15, 2007	33.69	34.14	33.03	33.07	2,763,761	-0.96(-2.81%)
Aug 14, 2007	34.81	34.99	33.96	34.02	2,165,966	-0.53(-1.54%)
Aug 13, 2007	34.80	34.95	34.52	34.55	2,126,771	+0.27(+0.79%)
Aug 10, 2007	33.73	34.41	33.07	34.28	3,974,994	-0.43(-1.24%)
Aug 09, 2007	34.96	35.36	34.33	34.71	3,588,976	-1.43(-3.96%)
Aug 08, 2007	35.97	36.55	35.69	36.14	2,984,940	+1.25(+3.59%)
Aug 07, 2007	34.88	35.17	34.18	34.89	3,269,810	-0.18(-0.52%)
Aug 06, 2007	34.92	35.12	33.85	35.07	4,337,222	+0.21(+0.60%)
Aug 03, 2007	35.16	35.71	34.79	34.86	3,420,780	-0.85(-2.37%)
Aug 02, 2007	35.98	35.98	35.10	35.71	3,132,197	+0.29(+0.82%)
Aug 01, 2007	35.56	35.78	34.50	35.42	5,815,817	-0.89(-2.46%)
Jul 31, 2007	37.17	37.33	36.23	36.31	2,827,244	-0.61(-1.66%)
Jul 30, 2007	36.52	37.08	36.09	36.93	2,665,220	+1.34(+3.77%)
Jul 27, 2007	36.07	36.19	35.41	35.59	3,819,623	-0.28(-0.78%)
Jul 26, 2007	36.83	37.32	34.85	35.86	5,636,964	-1.80(-4.77%)
Jul 25, 2007	37.96	37.96	37.22	37.66	3,627,981	+0.79(+2.15%)
Jul 24, 2007	37.58	37.77	36.77	36.87	3,073,743	-1.24(-3.25%)
Jul 23, 2007	37.86	38.19	37.74	38.11	2,357,723	+0.90(+2.41%)
Jul 20, 2007	37.54	37.54	36.92	37.21	2,507,528	+0.25(+0.67%)
Jul 19, 2007	36.93	36.99	36.66	36.96	2,313,659	+0.71(+1.95%)
Jul 18, 2007	36.31	36.62	35.81	36.26	2,044,605	-0.75(-2.03%)
Jul 17, 2007	37.02	37.21	36.72	37.01	1,225,616	+0.25(+0.69%)
Jul 16, 2007	37.08	37.21	36.56	36.76	1,830,758	-0.38(-1.02%)
Jul 13, 2007	37.02	37.23	36.90	37.14	1,946,445	+0.58(+1.57%)
Jul 12, 2007	36.07	36.63	35.98	36.56	2,910,819	+1.60(+4.58%)
Jul 11, 2007	34.54	34.97	34.35	34.96	3,528,288	+0.67(+1.96%)
Jul 10, 2007	34.91	35.01	34.23	34.29	3,092,601	-1.21(-3.40%)
Jul 09, 2007	35.43	35.66	35.23	35.50	2,152,058	-0.08(-0.21%)
Jul 06, 2007	35.12	35.67	35.05	35.57	2,434,005	+0.47(+1.33%)
Jul 05, 2007	35.15	35.18	34.80	35.10	1,847,132	-0.42(-1.19%)
Jul 03, 2007	35.03	35.67	35.03	35.53	1,999,231	+0.56(+1.59%)
Jul 02, 2007	34.10	35.12	34.20	34.97	3,397,630	+0.87(+2.54%)
Jun 29, 2007	34.33	34.43	33.89	34.10	1,516,887	-0.29(-0.85%)
Jun 28, 2007	34.72	34.61	34.11	34.40	2,148,107	+0.28(+0.82%)
Jun 27, 2007	33.69	34.16	33.37	34.12	2,689,717	+0.01(+0.02%)
Jun 26, 2007	34.23	34.36	33.92	34.11	3,190,710	+0.39(+1.14%)
Jun 25, 2007	33.99	34.17	33.54	33.73	3,290,942	-0.08(-0.22%)
Jun 22, 2007	34.14	34.22	33.67	33.80	3,447,054	-0.01(-0.04%)
Jun 21, 2007	33.22	33.88	33.00	33.81	5,464,303	+1.16(+3.55%)
Jun 20, 2007	32.78	33.29	32.59	32.66	4,806,532	+0.03(+0.10%)
Jun 19, 2007	31.52	32.73	31.52	32.62	2,646,097	+0.37(+1.16%)
Jun 18, 2007	32.50	32.50	31.97	32.25	3,563,057	+1.01(+3.24%)
Jun 15, 2007	31.00	31.37	30.90	31.24	3,281,268	+0.56(+1.84%)
Jun 14, 2007	30.48	30.85	30.41	30.68	3,235,594	+0.34(+1.11%)
Jun 13, 2007	30.06	30.36	30.02	30.34	2,671,068	+0.55(+1.85%)
Jun 12, 2007	29.85	30.15	29.73	29.79	2,200,103	-0.14(-0.47%)
Jun 11, 2007	29.43	30.02	29.42	29.93	2,478,227	+0.28(+0.96%)
Jun 08, 2007	29.42	29.71	29.25	29.64	2,819,351	+0.68(+2.36%)
Jun 07, 2007	29.34	29.58	28.92	28.96	3,108,359	-0.12(-0.41%)
Jun 06, 2007	29.40	29.40	28.93	29.08	1,800,730	-0.35(-1.18%)
Jun 05, 2007	29.38	29.69	29.23	29.43	1,842,405	+0.12(+0.41%)
Jun 04, 2007	29.30	29.39	29.09	29.31	1,449,087	-0.12(-0.41%)
Jun 01, 2007	29.42	29.61	29.31	29.43	2,222,545	+0.06(+0.19%)
May 31, 2007	29.42	29.73	29.26	29.37	2,451,107	+0.14(+0.48%)
May 30, 2007	28.62	29.31	28.37	29.23	3,834,115	+0.39(+1.36%)
May 29, 2007	29.05	29.23	28.54	28.84	2,912,570	-0.44(-1.49%)
May 25, 2007	29.26	29.36	29.03	29.28	1,355,354	+0.25(+0.87%)
May 24, 2007	29.57	29.73	28.85	29.02	4,199,949	-0.65(-2.20%)
May 23, 2007	29.90	30.15	29.61	29.68	2,220,615	-0.16(-0.53%)
May 22, 2007	30.19	30.18	29.77	29.83	2,575,927	-0.47(-1.57%)
May 21, 2007	30.33	30.47	30.21	30.31	2,982,503	-0.19(-0.62%)
May 18, 2007	30.40	30.61	30.31	30.50	3,317,175	+0.20(+0.67%)
May 17, 2007	30.11	30.61	30.06	30.30	3,448,534	-0.08(-0.25%)
May 16, 2007	29.90	30.41	29.85	30.37	2,724,012	+0.67(+2.26%)
May 15, 2007	29.73	30.06	29.64	29.70	2,033,842	-0.09(-0.32%)
May 14, 2007	30.04	30.26	29.63	29.80	3,408,524	-0.26(-0.86%)
May 11, 2007	28.92	30.38	29.37	30.06	10,929,547	+1.62(+5.70%)
May 10, 2007	29.23	29.18	28.38	28.44	3,067,011	-1.18(-3.99%)
May 09, 2007	29.21	29.69	29.04	29.62	2,215,054	+0.64(+2.21%)
May 08, 2007	29.01	29.01	28.66	28.98	1,584,240	-0.43(-1.46%)
May 07, 2007	29.30	29.48	29.30	29.41	1,137,744	+0.32(+1.11%)
May 04, 2007	29.36	29.41	29.00	29.09	1,581,447	-0.25(-0.84%)
May 03, 2007	29.37	29.40	29.09	29.33	1,443,729	+0.35(+1.22%)
May 02, 2007	28.66	29.11	28.64	28.98	1,881,044	+0.46(+1.62%)
May 01, 2007	28.57	28.68	28.26	28.52	2,294,065	+0.04(+0.13%)
Apr 30, 2007	28.97	29.04	28.47	28.48	2,081,206	-0.87(-2.97%)
Apr 27, 2007	29.11	29.50	29.07	29.35	1,462,666	-0.13(-0.43%)
Apr 26, 2007	29.66	29.76	29.37	29.48	2,388,939	-0.46(-1.54%)
Apr 25, 2007	29.69	30.11	29.62	29.94	3,148,292	+0.47(+1.61%)
Apr 24, 2007	29.61	29.65	29.26	29.47	2,566,365	+0.23(+0.78%)
Apr 23, 2007	29.52	29.64	28.95	29.24	3,508,737	-0.88(-2.92%)
Apr 20, 2007	29.78	30.62	29.93	30.12	4,087,915	+0.34(+1.15%)
Apr 19, 2007	29.58	29.96	29.52	29.78	2,621,601	-0.65(-2.14%)
Apr 18, 2007	30.38	30.61	30.30	30.43	1,789,826	-0.35(-1.13%)
Apr 17, 2007	30.59	30.94	30.58	30.78	3,495,910	+0.13(+0.41%)
Apr 16, 2007	30.43	30.68	30.16	30.65	3,745,681	+1.55(+5.33%)
Apr 13, 2007	28.93	29.11	28.63	29.10	1,583,265	-0.04(-0.15%)
Apr 12, 2007	28.85	29.23	28.40	29.14	2,114,286	+0.32(+1.10%)
Apr 11, 2007	29.15	29.22	28.66	28.83	1,772,517	-0.27(-0.91%)
Apr 10, 2007	29.12	29.25	28.99	29.09	1,047,660	-0.22(-0.76%)
Apr 09, 2007	28.92	29.32	28.89	29.32	1,487,017	+0.59(+2.07%)
Apr 05, 2007	28.83	28.87	28.63	28.72	1,608,077	-0.10(-0.35%)
Apr 04, 2007	29.00	29.00	28.67	28.82	1,233,360	-0.27(-0.91%)
Apr 03, 2007	28.97	29.22	28.83	29.09	2,532,309	+0.39(+1.37%)
Apr 02, 2007	28.38	28.78	28.38	28.69	1,380,835	+0.32(+1.11%)
Mar 30, 2007	28.67	28.94	28.28	28.38	5,011,355	-0.29(-1.02%)
Mar 29, 2007	28.68	28.77	28.35	28.67	2,105,752	+0.71(+2.53%)
Mar 28, 2007	28.16	28.19	27.73	27.96	2,261,869	-0.41(-1.45%)
Mar 27, 2007	28.70	28.70	28.13	28.37	2,528,988	-0.77(-2.63%)
Mar 26, 2007	29.16	29.16	28.55	29.14	1,746,206	+0.16(+0.57%)
Mar 23, 2007	28.85	29.10	28.79	28.97	1,768,016	-0.32(-1.08%)
Mar 22, 2007	29.42	29.62	29.01	29.29	3,028,042	+0.07(+0.24%)
Mar 21, 2007	29.93	29.93	28.69	29.22	10,467,021	-0.57(-1.91%)
Mar 20, 2007	29.49	29.91	29.26	29.79	2,376,952	+0.39(+1.33%)
Mar 19, 2007	29.16	29.55	28.98	29.40	3,873,136	+1.17(+4.15%)
Mar 16, 2007	28.20	28.44	28.06	28.23	2,995,054	+0.42(+1.50%)
Mar 15, 2007	27.64	27.89	27.37	27.81	4,110,852	+0.44(+1.60%)
Mar 14, 2007	27.05	27.42	26.43	27.37	6,307,693	+0.42(+1.57%)
Mar 13, 2007	28.41	27.95	26.89	26.95	4,913,527	-1.46(-5.14%)
Mar 12, 2007	28.09	28.52	27.97	28.41	3,385,418	+0.91(+3.31%)
Mar 09, 2007	27.52	27.83	27.29	27.50	3,422,716	-0.34(-1.23%)
Mar 08, 2007	27.73	28.13	27.60	27.84	3,816,399	+0.60(+2.21%)
Mar 07, 2007	27.50	27.64	27.22	27.24	3,680,324	-0.98(-3.48%)
Mar 06, 2007	28.13	28.39	27.68	28.22	4,358,483	+1.11(+4.08%)
Mar 05, 2007	27.02	27.85	27.02	27.11	6,314,569	-1.36(-4.78%)
Mar 02, 2007	28.75	29.28	28.39	28.47	3,918,020	-0.27(-0.95%)
Mar 01, 2007	28.25	29.08	27.82	28.75	5,625,003	-0.66(-2.24%)
Feb 28, 2007	29.21	29.71	28.73	29.40	6,974,869	+1.46(+5.23%)
Feb 27, 2007	29.52	29.65	27.17	27.94	13,677,748	-3.24(-10.39%)
Feb 26, 2007	31.49	31.50	30.96	31.18	2,288,998	-0.40(-1.26%)
Feb 23, 2007	32.10	32.13	31.41	31.58	3,188,814	-0.94(-2.88%)
Feb 22, 2007	32.26	32.76	32.26	32.52	4,679,150	+0.68(+2.13%)
Feb 21, 2007	31.37	31.92	31.20	31.84	5,183,620	+0.85(+2.76%)
Feb 20, 2007	30.87	31.15	30.68	30.99	3,523,547	+0.33(+1.07%)
Feb 16, 2007	30.40	30.66	30.23	30.66	2,033,684	+0.06(+0.19%)
Feb 15, 2007	30.48	30.97	30.40	30.60	2,824,685	+0.38(+1.26%)
Feb 14, 2007	29.67	30.37	29.59	30.22	4,136,838	+0.23(+0.76%)
Feb 13, 2007	29.46	30.04	29.36	29.99	3,001,686	-0.19(-0.63%)
Feb 12, 2007	30.56	30.62	30.04	30.18	1,552,857	-0.34(-1.12%)
Feb 09, 2007	31.26	31.26	30.33	30.52	2,330,329	-0.84(-2.66%)
Feb 08, 2007	31.10	31.37	30.96	31.36	2,450,441	+0.58(+1.87%)
Feb 07, 2007	30.78	30.85	30.47	30.78	2,696,197	-0.22(-0.69%)
Feb 06, 2007	30.54	31.10	30.40	31.00	3,325,836	+1.25(+4.21%)
Feb 05, 2007	29.74	29.95	29.37	29.75	2,249,728	-0.04(-0.15%)
Feb 02, 2007	29.99	29.99	29.63	29.79	1,966,042	-0.18(-0.61%)

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.