Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	38.31	40.61	38.03	40.23	11,087,923	+1.00(+2.56%)
Jan 30, 2008	38.97	40.71	38.10	39.23	10,517,722	+0.06(+0.15%)
Jan 29, 2008	39.20	39.47	38.34	39.17	7,841,354	+0.16(+0.40%)
Jan 28, 2008	38.47	39.02	37.73	39.02	7,268,029	+0.54(+1.41%)
Jan 25, 2008	40.46	40.46	38.16	38.47	10,759,482	-1.53(-3.82%)
Jan 24, 2008	39.23	40.39	38.53	40.00	16,134,213	+1.07(+2.76%)
Jan 23, 2008	36.53	39.55	35.16	38.93	16,654,362	+2.23(+6.09%)
Jan 22, 2008	34.30	37.99	34.30	36.69	15,615,591	+0.40(+1.09%)
Jan 21, 2008	37.07	37.66	35.43	36.30	0	+0.00(+0.00%)
Jan 18, 2008	37.07	37.66	35.43	36.30	17,269,064	-0.45(-1.23%)
Jan 17, 2008	40.10	40.68	36.57	36.75	17,586,310	-3.16(-7.91%)
Jan 16, 2008	38.85	40.87	38.22	39.90	10,381,171	+0.79(+2.03%)
Jan 15, 2008	39.71	40.27	38.27	39.11	16,760,408	-2.47(-5.94%)
Jan 14, 2008	40.87	41.84	39.83	41.58	10,850,527	+1.01(+2.49%)
Jan 11, 2008	40.39	41.65	39.97	40.57	11,510,242	-0.27(-0.66%)
Jan 10, 2008	40.73	41.47	39.31	40.84	11,757,563	-0.28(-0.69%)
Jan 09, 2008	39.82	41.13	38.88	41.12	11,104,857	+1.25(+3.15%)
Jan 08, 2008	40.43	41.44	39.81	39.87	13,015,412	-0.50(-1.24%)
Jan 07, 2008	40.41	41.07	39.55	40.37	11,179,668	+0.28(+0.70%)
Jan 04, 2008	40.93	42.41	39.99	40.09	15,637,985	-1.74(-4.16%)
Jan 03, 2008	40.49	42.36	40.38	41.83	22,538,728	+3.18(+8.23%)
Jan 02, 2008	39.58	39.73	38.32	38.65	5,395,621	-1.14(-2.86%)
Jan 01, 2008	39.34	40.18	39.09	39.78	0	+0.00(+0.00%)
Dec 31, 2007	39.34	40.18	39.09	39.78	3,046,173	+0.25(+0.63%)
Dec 28, 2007	39.93	40.07	39.38	39.53	3,073,596	-0.04(-0.10%)
Dec 27, 2007	39.88	40.37	39.51	39.57	3,181,298	-0.37(-0.93%)
Dec 26, 2007	39.88	40.30	39.51	39.95	2,619,621	-0.34(-0.85%)
Dec 24, 2007	39.30	40.42	39.22	40.29	1,828,814	+0.87(+2.21%)
Dec 21, 2007	39.27	39.93	38.95	39.42	6,790,888	+0.52(+1.35%)
Dec 20, 2007	38.53	39.24	37.72	38.89	5,047,651	+0.57(+1.50%)
Dec 19, 2007	38.17	38.81	37.76	38.32	4,081,783	+0.40(+1.05%)
Dec 18, 2007	38.62	38.62	36.94	37.92	6,401,172	+0.01(+0.03%)
Dec 17, 2007	37.80	38.61	37.73	37.91	4,832,274	-0.13(-0.35%)
Dec 14, 2007	38.70	39.15	37.99	38.04	4,686,327	-0.79(-2.03%)
Dec 13, 2007	38.22	38.90	37.77	38.83	5,426,391	+0.35(+0.90%)
Dec 12, 2007	38.99	39.36	37.60	38.49	8,079,011	+0.28(+0.73%)
Dec 11, 2007	40.44	40.44	38.04	38.21	6,802,730	-2.09(-5.18%)
Dec 10, 2007	39.07	40.42	39.07	40.29	4,606,347	+1.25(+3.21%)
Dec 07, 2007	39.27	39.72	38.81	39.04	5,558,142	-0.08(-0.20%)
Dec 06, 2007	38.16	39.21	37.90	39.12	5,665,109	+0.94(+2.46%)
Dec 05, 2007	37.97	38.25	36.92	38.18	6,977,514	+0.51(+1.35%)
Dec 04, 2007	37.94	38.26	37.63	37.67	6,731,887	-0.56(-1.46%)
Dec 03, 2007	39.25	39.62	37.95	38.23	7,642,264	-0.92(-2.34%)
Nov 30, 2007	39.03	40.18	38.77	39.14	10,349,521	+0.65(+1.68%)
Nov 29, 2007	38.46	38.67	37.58	38.50	7,609,212	-0.16(-0.42%)
Nov 28, 2007	36.92	39.01	36.74	38.66	12,841,816	+1.92(+5.21%)
Nov 27, 2007	36.55	36.88	35.74	36.74	8,910,226	+0.36(+1.00%)
Nov 26, 2007	38.10	38.38	36.20	36.38	9,601,212	-1.72(-4.51%)
Nov 23, 2007	37.76	38.32	37.55	38.10	3,150,034	+0.97(+2.60%)
Nov 21, 2007	37.69	38.04	36.59	37.13	9,154,929	-0.79(-2.09%)
Nov 20, 2007	37.46	38.39	36.58	37.93	14,537,108	+0.60(+1.61%)
Nov 19, 2007	36.66	37.48	36.13	37.32	14,987,679	+0.36(+0.97%)
Nov 16, 2007	37.04	37.70	35.80	36.97	19,022,400	+0.22(+0.60%)
Nov 15, 2007	37.88	37.94	36.39	36.75	14,849,594	-1.04(-2.75%)
Nov 14, 2007	38.53	38.70	37.75	37.79	8,889,651	-0.64(-1.67%)
Nov 13, 2007	36.99	38.44	36.81	38.43	10,890,116	+1.82(+4.98%)
Nov 12, 2007	36.16	37.48	35.99	36.60	9,151,480	+0.31(+0.85%)
Nov 09, 2007	36.08	37.06	35.15	36.30	19,526,528	-1.38(-3.65%)
Nov 08, 2007	37.53	38.11	36.32	37.67	11,606,210	+0.33(+0.88%)
Nov 07, 2007	38.46	38.59	37.27	37.34	9,418,446	-1.52(-3.92%)
Nov 06, 2007	37.53	38.89	37.26	38.87	8,295,881	+1.62(+4.35%)
Nov 05, 2007	36.05	37.58	35.47	37.25	10,385,718	+0.78(+2.15%)
Nov 02, 2007	36.39	36.75	35.27	36.46	10,905,963	+0.33(+0.91%)
Nov 01, 2007	38.42	38.48	35.04	36.13	15,820,436	-2.95(-7.55%)
Oct 31, 2007	38.53	39.20	37.99	39.08	7,054,336	+0.57(+1.49%)
Oct 30, 2007	38.36	39.20	38.10	38.51	5,674,410	+0.14(+0.36%)
Oct 29, 2007	38.71	38.77	37.89	38.37	5,247,227	-0.28(-0.74%)
Oct 26, 2007	37.99	38.83	37.33	38.66	8,533,454	+1.42(+3.82%)
Oct 25, 2007	37.18	38.04	36.74	37.24	11,044,100	+0.16(+0.44%)
Oct 24, 2007	37.66	37.66	36.22	37.07	14,398,291	-0.72(-1.89%)
Oct 23, 2007	37.11	37.79	37.11	37.79	6,362,230	+0.84(+2.27%)
Oct 22, 2007	35.94	37.03	35.91	36.95	7,002,494	+0.63(+1.74%)
Oct 19, 2007	36.93	37.69	36.26	36.32	8,833,891	-0.73(-1.96%)
Oct 18, 2007	36.55	37.10	36.33	37.05	7,980,341	+0.18(+0.48%)
Oct 17, 2007	36.78	37.36	35.42	36.87	13,913,347	+0.28(+0.76%)
Oct 16, 2007	34.73	36.73	33.82	36.59	30,318,616	+2.82(+8.34%)
Oct 15, 2007	34.14	34.18	33.49	33.77	9,804,186	-0.51(-1.50%)
Oct 12, 2007	34.30	34.48	33.92	34.29	6,577,903	-0.01(-0.03%)
Oct 11, 2007	34.35	35.09	33.88	34.30	7,556,219	+0.00(+0.01%)
Oct 10, 2007	33.86	34.47	33.72	34.29	8,449,161	+0.44(+1.29%)
Oct 09, 2007	33.19	33.90	33.11	33.86	7,505,602	+0.61(+1.83%)
Oct 08, 2007	32.96	33.49	32.83	33.25	3,981,471	+0.24(+0.73%)
Oct 05, 2007	33.19	33.39	32.72	33.01	10,131,563	-0.42(-1.25%)
Oct 04, 2007	33.55	33.70	33.27	33.42	5,106,463	+0.05(+0.16%)
Oct 03, 2007	33.35	33.79	33.27	33.37	6,446,727	-0.07(-0.21%)
Oct 02, 2007	34.30	34.30	33.29	33.44	12,275,030	-1.10(-3.19%)
Oct 01, 2007	33.27	34.57	33.25	34.54	9,415,374	+1.15(+3.43%)
Sep 28, 2007	33.49	33.75	33.20	33.40	3,695,245	-0.09(-0.28%)
Sep 27, 2007	33.31	33.76	33.18	33.49	7,869,718	+0.35(+1.06%)
Sep 26, 2007	32.92	33.40	32.72	33.14	7,611,380	+0.49(+1.50%)
Sep 25, 2007	32.38	33.03	32.34	32.65	5,511,538	+0.05(+0.17%)
Sep 24, 2007	32.87	33.09	32.47	32.59	4,555,530	-0.20(-0.60%)
Sep 21, 2007	32.83	32.98	32.30	32.79	5,818,097	+0.23(+0.71%)
Sep 20, 2007	33.05	33.18	32.52	32.56	6,437,951	-0.65(-1.96%)
Sep 19, 2007	33.07	33.76	32.54	33.21	9,516,404	+0.37(+1.12%)
Sep 18, 2007	31.74	32.98	31.59	32.84	12,071,542	+1.36(+4.33%)
Sep 17, 2007	31.60	31.67	31.23	31.48	9,774,781	-0.29(-0.93%)
Sep 14, 2007	30.94	31.91	30.71	31.77	11,803,149	+0.68(+2.17%)
Sep 13, 2007	30.48	31.16	30.40	31.10	8,360,028	+0.86(+2.85%)
Sep 12, 2007	29.81	30.48	29.75	30.24	7,486,701	+0.27(+0.92%)
Sep 11, 2007	29.88	30.36	29.79	29.96	8,388,951	+0.32(+1.09%)
Sep 10, 2007	30.04	30.16	29.22	29.64	7,896,251	-0.22(-0.74%)
Sep 07, 2007	30.17	30.59	29.75	29.86	12,995,302	-0.82(-2.67%)
Sep 06, 2007	30.32	30.87	30.32	30.68	8,403,442	+0.31(+1.03%)
Sep 05, 2007	30.28	30.52	29.96	30.36	10,634,876	-0.34(-1.10%)
Sep 04, 2007	30.24	31.00	30.06	30.70	9,703,156	+0.64(+2.12%)
Aug 31, 2007	29.80	30.24	29.68	30.06	11,759,267	+0.92(+3.16%)
Aug 30, 2007	29.56	29.88	29.06	29.14	13,583,724	-0.74(-2.49%)
Aug 29, 2007	30.03	30.11	29.45	29.89	16,844,234	-0.08(-0.26%)
Aug 28, 2007	29.79	30.61	29.67	29.97	22,905,824	-1.33(-4.26%)
Aug 27, 2007	31.50	31.61	31.16	31.30	5,155,925	-0.21(-0.65%)
Aug 24, 2007	31.15	31.58	31.02	31.50	10,081,559	+0.30(+0.97%)
Aug 23, 2007	31.27	31.64	30.77	31.20	10,345,053	+0.30(+0.97%)
Aug 22, 2007	30.41	31.31	30.29	30.90	16,292,142	+1.05(+3.51%)
Aug 21, 2007	30.45	30.66	29.59	29.85	29,422,354	-0.81(-2.64%)
Aug 20, 2007	31.28	31.56	30.48	30.66	11,845,810	-0.70(-2.22%)
Aug 17, 2007	31.75	32.34	30.97	31.36	15,089,525	+0.95(+3.11%)
Aug 16, 2007	30.50	30.73	28.97	30.41	27,756,254	-0.22(-0.72%)
Aug 15, 2007	31.83	31.83	30.38	30.63	16,910,322	-1.33(-4.17%)
Aug 14, 2007	33.72	33.74	31.94	31.96	12,603,242	-1.59(-4.73%)
Aug 13, 2007	34.30	34.30	33.40	33.55	19,775,326	+0.22(+0.66%)
Aug 10, 2007	34.27	34.27	32.12	33.33	18,016,028	-1.24(-3.59%)
Aug 09, 2007	34.57	35.12	33.26	34.57	13,370,847	-0.73(-2.08%)
Aug 08, 2007	34.30	35.73	34.20	35.31	11,174,214	+1.08(+3.15%)
Aug 07, 2007	33.50	34.73	33.31	34.23	9,997,055	+0.45(+1.32%)
Aug 06, 2007	32.86	33.85	32.07	33.78	11,130,343	+1.30(+4.01%)
Aug 03, 2007	32.70	33.47	32.40	32.48	10,524,088	-0.99(-2.97%)
Aug 02, 2007	33.35	33.71	32.85	33.47	9,172,333	+0.55(+1.67%)
Aug 01, 2007	33.22	33.22	31.78	32.92	12,944,264	+0.08(+0.25%)
Jul 31, 2007	33.78	34.23	32.79	32.84	8,180,023	-0.49(-1.48%)
Jul 30, 2007	32.64	33.51	32.30	33.34	8,251,228	+0.65(+1.99%)
Jul 27, 2007	32.89	33.54	32.50	32.68	8,333,372	-0.38(-1.16%)
Jul 26, 2007	33.03	33.50	32.53	33.07	10,972,255	-0.89(-2.61%)
Jul 25, 2007	33.81	34.26	33.17	33.95	8,007,031	+0.32(+0.95%)
Jul 24, 2007	35.09	35.09	33.50	33.64	9,761,419	-1.07(-3.09%)
Jul 23, 2007	35.03	35.28	34.55	34.71	7,478,865	+0.41(+1.20%)
Jul 20, 2007	35.40	35.40	33.87	34.30	7,750,293	-0.68(-1.95%)
Jul 19, 2007	35.37	35.82	34.70	34.98	5,951,201	-0.00(-0.01%)
Jul 18, 2007	35.62	36.14	34.49	34.98	8,619,613	-0.23(-0.65%)
Jul 17, 2007	35.40	35.98	34.89	35.21	11,783,759	+0.73(+2.10%)
Jul 16, 2007	34.20	34.62	34.16	34.49	7,482,335	+0.18(+0.53%)
Jul 13, 2007	33.87	34.38	33.65	34.31	6,953,918	+0.57(+1.70%)
Jul 12, 2007	33.42	33.87	33.11	33.73	6,911,557	+0.60(+1.82%)
Jul 11, 2007	32.97	33.30	32.86	33.13	5,988,725	-0.00(-0.01%)
Jul 10, 2007	33.68	33.71	33.14	33.14	7,462,276	-0.69(-2.03%)
Jul 09, 2007	34.29	34.30	33.78	33.82	5,791,156	-0.40(-1.17%)
Jul 06, 2007	34.02	34.36	33.94	34.22	4,336,942	-0.06(-0.19%)
Jul 05, 2007	34.45	34.75	34.22	34.29	4,978,171	-0.18(-0.53%)
Jul 03, 2007	33.66	34.49	33.68	34.47	5,950,667	+0.81(+2.40%)
Jul 02, 2007	33.64	34.10	33.18	33.66	14,866,845	+0.15(+0.44%)
Jun 29, 2007	33.90	34.03	33.18	33.51	16,709,120	-0.33(-0.97%)
Jun 28, 2007	33.67	34.00	33.44	33.84	4,697,004	+0.17(+0.49%)
Jun 27, 2007	32.95	33.70	32.80	33.67	4,531,854	+0.48(+1.43%)
Jun 26, 2007	33.48	33.82	33.18	33.20	5,656,786	-0.21(-0.62%)
Jun 25, 2007	33.81	34.03	33.35	33.41	4,988,170	-0.07(-0.20%)
Jun 22, 2007	33.69	33.92	33.33	33.47	4,104,083	-0.54(-1.58%)
Jun 21, 2007	33.99	34.14	33.42	34.01	4,170,183	+0.02(+0.07%)
Jun 20, 2007	34.56	34.58	33.99	33.99	4,384,085	-0.53(-1.53%)
Jun 19, 2007	34.26	34.57	34.14	34.52	3,121,517	+0.10(+0.28%)
Jun 18, 2007	34.35	34.42	34.03	34.42	3,371,337	+0.20(+0.59%)
Jun 15, 2007	33.80	34.30	33.75	34.22	5,419,080	+0.52(+1.56%)
Jun 14, 2007	33.53	33.88	33.48	33.69	3,925,878	+0.01(+0.04%)
Jun 13, 2007	32.85	33.68	32.19	33.68	4,107,120	+0.97(+2.97%)
Jun 12, 2007	33.31	33.31	32.71	32.71	3,007,629	-0.69(-2.05%)
Jun 11, 2007	33.08	33.50	32.93	33.40	3,222,408	+0.24(+0.71%)
Jun 08, 2007	32.53	33.16	32.36	33.16	4,278,973	+0.62(+1.90%)
Jun 07, 2007	32.98	33.22	32.54	32.54	4,480,829	-0.65(-1.96%)
Jun 06, 2007	33.35	33.40	33.07	33.19	4,303,855	-0.27(-0.82%)
Jun 05, 2007	33.37	33.66	33.12	33.47	4,772,897	-0.03(-0.10%)
Jun 04, 2007	32.92	33.52	32.92	33.50	2,346,597	+0.16(+0.48%)
Jun 01, 2007	33.51	33.65	33.26	33.34	3,630,653	-0.11(-0.32%)
May 31, 2007	33.53	33.79	33.41	33.45	3,927,726	-0.08(-0.25%)
May 30, 2007	33.05	33.56	32.99	33.53	3,251,897	+0.36(+1.09%)
May 29, 2007	33.12	33.46	33.00	33.17	3,616,737	+0.06(+0.19%)
May 25, 2007	33.07	33.17	32.82	33.11	3,086,412	+0.31(+0.94%)
May 24, 2007	33.29	33.54	32.67	32.80	5,306,212	-0.51(-1.53%)
May 23, 2007	33.76	33.80	33.28	33.31	4,335,658	-0.34(-1.00%)
May 22, 2007	33.70	33.76	33.44	33.65	3,498,287	-0.10(-0.30%)
May 21, 2007	33.41	33.79	33.02	33.75	6,283,073	+0.24(+0.73%)
May 18, 2007	33.15	33.57	33.07	33.50	6,299,007	+0.53(+1.60%)
May 17, 2007	32.77	33.03	32.59	32.97	4,486,043	+0.12(+0.37%)
May 16, 2007	33.06	33.21	32.64	32.85	4,526,868	+0.04(+0.12%)
May 15, 2007	33.01	33.34	32.76	32.81	5,762,582	-0.47(-1.40%)
May 14, 2007	33.53	33.61	33.05	33.28	2,739,236	-0.25(-0.75%)
May 11, 2007	33.42	33.62	33.28	33.53	2,615,304	+0.15(+0.46%)
May 10, 2007	33.94	34.05	33.32	33.38	2,281,006	-0.74(-2.18%)
May 09, 2007	33.96	34.15	33.85	34.12	2,182,258	+0.12(+0.36%)
May 08, 2007	34.02	34.10	33.84	34.00	1,865,481	-0.22(-0.63%)
May 07, 2007	34.30	34.37	34.06	34.21	2,514,981	+0.01(+0.04%)
May 04, 2007	34.30	34.34	34.05	34.20	2,481,171	-0.04(-0.13%)
May 03, 2007	34.14	34.26	34.06	34.24	2,252,252	+0.22(+0.65%)
May 02, 2007	33.83	34.16	33.65	34.02	3,093,351	+0.36(+1.06%)
May 01, 2007	33.71	33.93	33.37	33.66	3,295,323	-0.08(-0.23%)
Apr 30, 2007	34.24	34.24	33.74	33.74	2,875,270	-0.31(-0.91%)
Apr 27, 2007	33.92	34.07	33.60	34.05	2,401,576	+0.08(+0.23%)
Apr 26, 2007	34.20	34.22	33.72	33.97	2,963,747	-0.19(-0.55%)
Apr 25, 2007	34.00	34.17	33.73	34.16	3,497,834	+0.40(+1.18%)
Apr 24, 2007	33.93	33.93	33.48	33.76	3,267,653	-0.05(-0.14%)
Apr 23, 2007	34.41	34.41	33.71	33.81	2,609,739	-0.24(-0.72%)
Apr 20, 2007	33.55	34.06	33.52	34.06	5,033,662	+0.58(+1.73%)
Apr 19, 2007	33.55	33.63	33.33	33.48	4,142,278	-0.29(-0.87%)
Apr 18, 2007	33.76	34.16	33.70	33.77	3,213,677	+0.11(+0.32%)
Apr 17, 2007	33.81	33.93	33.41	33.66	5,407,079	+0.39(+1.16%)
Apr 16, 2007	32.90	33.48	32.89	33.28	7,019,971	+0.65(+2.00%)
Apr 13, 2007	32.81	32.81	31.96	32.63	3,624,244	+0.24(+0.73%)
Apr 12, 2007	32.39	32.40	32.18	32.39	6,666,732	-0.02(-0.08%)
Apr 11, 2007	32.68	32.74	32.36	32.42	4,118,515	-0.35(-1.06%)
Apr 10, 2007	32.78	32.93	32.63	32.76	2,513,501	-0.06(-0.18%)
Apr 09, 2007	32.79	32.95	32.72	32.82	4,121,303	+0.06(+0.19%)
Apr 05, 2007	32.28	32.78	32.18	32.76	3,677,896	+0.49(+1.52%)
Apr 04, 2007	32.34	32.49	32.09	32.27	2,827,000	-0.07(-0.23%)
Apr 03, 2007	31.88	32.34	31.88	32.34	4,293,633	+0.66(+2.09%)
Apr 02, 2007	31.49	31.84	31.46	31.68	3,743,412	-0.04(-0.14%)
Mar 30, 2007	31.95	32.07	31.48	31.72	3,299,475	-0.16(-0.49%)
Mar 29, 2007	32.05	32.27	31.62	31.88	7,079,503	+0.01(+0.05%)
Mar 28, 2007	31.59	31.87	31.46	31.87	6,906,287	+0.03(+0.09%)
Mar 27, 2007	31.98	32.05	31.75	31.84	5,716,249	-0.36(-1.13%)
Mar 26, 2007	32.30	32.33	31.85	32.20	5,538,073	-0.16(-0.48%)
Mar 23, 2007	32.36	32.90	32.19	32.36	5,484,519	+0.54(+1.69%)
Mar 22, 2007	31.92	32.02	31.65	31.82	3,731,683	-0.18(-0.55%)
Mar 21, 2007	31.05	32.10	30.93	31.99	6,084,124	+0.99(+3.21%)
Mar 20, 2007	30.96	31.20	30.93	31.00	5,132,318	-0.07(-0.22%)
Mar 19, 2007	31.16	31.59	30.98	31.07	4,609,310	+0.07(+0.24%)
Mar 16, 2007	31.26	31.31	30.88	30.99	7,110,463	-0.17(-0.53%)
Mar 15, 2007	30.92	31.26	30.88	31.16	7,555,513	+0.24(+0.78%)
Mar 14, 2007	30.63	31.13	30.23	30.92	7,439,678	+0.41(+1.33%)
Mar 13, 2007	31.66	31.68	30.51	30.51	6,876,360	-1.15(-3.62%)
Mar 12, 2007	31.71	32.09	31.64	31.66	5,649,102	-0.34(-1.07%)
Mar 09, 2007	32.39	32.48	31.80	32.00	4,221,416	-0.10(-0.32%)
Mar 08, 2007	32.12	32.46	31.91	32.11	3,683,407	+0.14(+0.44%)
Mar 07, 2007	32.17	32.32	31.95	31.96	4,016,091	-0.31(-0.97%)
Mar 06, 2007	31.87	32.30	31.71	32.28	6,143,842	+0.73(+2.31%)
Mar 05, 2007	32.32	32.32	31.08	31.55	5,298,048	-0.34(-1.06%)
Mar 02, 2007	32.19	32.63	31.87	31.89	6,058,936	-0.37(-1.14%)
Mar 01, 2007	31.65	32.41	31.34	32.25	8,286,998	+0.16(+0.49%)
Feb 28, 2007	31.99	32.51	31.74	32.10	7,166,999	+0.15(+0.48%)
Feb 27, 2007	33.17	33.22	31.78	31.95	8,532,638	-1.57(-4.68%)
Feb 26, 2007	33.94	34.17	33.27	33.51	3,780,687	-0.40(-1.18%)
Feb 23, 2007	34.38	34.38	33.70	33.91	4,328,161	-0.44(-1.27%)
Feb 22, 2007	34.22	34.38	34.01	34.35	3,228,058	+0.00(+0.01%)
Feb 21, 2007	34.42	34.42	34.04	34.35	3,513,595	-0.27(-0.78%)
Feb 20, 2007	34.72	34.77	34.20	34.62	2,017,944	+0.24(+0.68%)
Feb 16, 2007	34.57	34.72	34.27	34.38	3,874,445	-0.21(-0.59%)
Feb 15, 2007	34.33	34.65	34.13	34.59	4,045,481	+0.25(+0.73%)
Feb 14, 2007	33.86	34.39	33.71	34.34	5,505,927	+0.58(+1.71%)
Feb 13, 2007	33.56	33.84	33.45	33.76	4,190,589	+0.28(+0.83%)
Feb 12, 2007	33.56	33.61	33.37	33.48	4,367,924	-0.01(-0.03%)
Feb 09, 2007	33.54	33.68	33.31	33.49	9,082,689	+0.06(+0.18%)
Feb 08, 2007	33.54	33.61	33.23	33.43	6,552,452	-0.22(-0.64%)
Feb 07, 2007	33.57	33.72	33.41	33.65	7,330,484	+0.24(+0.73%)
Feb 06, 2007	33.01	33.64	33.01	33.40	16,760,145	+0.53(+1.63%)
Feb 05, 2007	33.27	33.65	32.65	32.87	36,458,116	-2.29(-6.51%)
Feb 02, 2007	35.29	35.31	34.89	35.15	2,386,754	-0.01(-0.03%)

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.