Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	33.82	34.95	32.71	34.14	6,699,842	-0.12(-0.35%)
Jan 30, 2008	34.04	35.79	33.32	34.26	4,509,711	+0.15(+0.43%)
Jan 29, 2008	35.96	35.96	33.75	34.11	5,720,955	-1.64(-4.58%)
Jan 28, 2008	35.29	35.77	34.24	35.75	4,010,419	+1.14(+3.28%)
Jan 25, 2008	33.09	36.01	33.09	34.61	6,446,183	+1.99(+6.10%)
Jan 24, 2008	32.19	33.24	31.90	32.62	4,486,970	+0.61(+1.92%)
Jan 23, 2008	29.16	32.26	28.22	32.01	8,341,840	+1.91(+6.36%)
Jan 22, 2008	27.44	30.56	26.91	30.10	4,390,884	-0.21(-0.70%)
Jan 21, 2008	30.67	31.66	28.97	30.31	0	+0.00(+0.00%)
Jan 18, 2008	30.67	31.66	28.97	30.31	6,221,329	-0.14(-0.46%)
Jan 17, 2008	32.56	33.72	30.28	30.45	6,283,755	-2.05(-6.32%)
Jan 16, 2008	32.75	33.95	31.67	32.50	5,922,200	-1.35(-3.98%)
Jan 15, 2008	36.13	36.13	33.62	33.85	4,485,346	-2.66(-7.29%)
Jan 14, 2008	35.42	36.72	35.42	36.51	3,385,003	+1.52(+4.34%)
Jan 11, 2008	36.23	36.37	34.81	35.00	4,123,835	-2.20(-5.92%)
Jan 10, 2008	36.37	37.86	34.73	37.20	7,817,498	+0.49(+1.35%)
Jan 09, 2008	38.37	38.37	35.21	36.70	9,730,812	-1.84(-4.76%)
Jan 08, 2008	41.27	41.31	38.31	38.54	6,013,486	-1.97(-4.86%)
Jan 07, 2008	42.12	42.12	40.12	40.51	3,989,110	-1.28(-3.06%)
Jan 04, 2008	44.11	44.35	41.65	41.79	3,601,830	-2.61(-5.88%)
Jan 03, 2008	43.94	45.23	43.84	44.40	2,425,117	+22.59(+103.56%)
Jan 02, 2008	22.50	22.65	21.49	21.81	4,022,266	-0.67(-2.99%)
Jan 01, 2008	22.61	23.25	22.48	22.49	0	+0.00(+0.00%)
Dec 31, 2007	22.61	23.25	22.48	22.49	2,352,197	-0.25(-1.09%)
Dec 28, 2007	22.89	22.91	22.57	22.73	1,487,630	+0.17(+0.74%)
Dec 27, 2007	22.83	22.93	22.55	22.57	2,311,420	-0.30(-1.30%)
Dec 26, 2007	22.37	22.93	22.07	22.87	2,623,350	+0.53(+2.37%)
Dec 24, 2007	22.11	22.39	21.73	22.34	958,300	+0.49(+2.25%)
Dec 21, 2007	21.44	22.01	21.19	21.85	4,189,161	+0.82(+3.89%)
Dec 20, 2007	20.56	21.48	20.40	21.03	7,685,896	+0.93(+4.63%)
Dec 19, 2007	20.60	20.83	20.05	20.10	5,301,395	-0.46(-2.22%)
Dec 18, 2007	20.68	20.87	20.06	20.55	2,999,248	+0.06(+0.30%)
Dec 17, 2007	21.47	21.49	20.24	20.49	4,410,153	-1.03(-4.79%)
Dec 14, 2007	21.97	22.43	21.51	21.52	3,849,356	-0.39(-1.79%)
Dec 13, 2007	22.07	22.15	21.36	21.91	3,067,498	-0.10(-0.45%)
Dec 12, 2007	21.76	22.52	21.71	22.01	6,929,889	+1.15(+5.51%)
Dec 11, 2007	21.92	22.43	20.76	20.86	5,336,137	-0.98(-4.48%)
Dec 10, 2007	21.85	22.32	21.68	21.84	4,876,649	-0.22(-0.98%)
Dec 07, 2007	22.57	22.57	21.98	22.06	3,523,871	-0.42(-1.88%)
Dec 06, 2007	21.68	22.59	21.34	22.48	4,765,811	+0.95(+4.39%)
Dec 05, 2007	20.92	21.62	20.92	21.54	4,064,080	+0.80(+3.85%)
Dec 04, 2007	20.71	21.27	20.44	20.74	3,139,080	-0.05(-0.25%)
Dec 03, 2007	20.48	21.16	20.44	20.79	3,742,781	+0.15(+0.74%)
Nov 30, 2007	21.01	21.22	20.39	20.64	4,703,486	+0.25(+1.20%)
Nov 29, 2007	20.16	20.74	19.99	20.39	2,823,425	+0.21(+1.04%)
Nov 28, 2007	19.42	20.31	19.42	20.18	4,141,167	+0.97(+5.05%)
Nov 27, 2007	18.70	19.45	18.70	19.21	3,251,472	+0.57(+3.08%)
Nov 26, 2007	18.77	19.45	18.60	18.64	3,352,855	-0.13(-0.71%)
Nov 23, 2007	19.23	19.23	18.54	18.77	1,730,355	-0.20(-1.03%)
Nov 21, 2007	18.71	19.20	18.50	18.96	3,236,242	-0.14(-0.72%)
Nov 20, 2007	18.74	19.56	18.60	19.10	4,854,882	+0.43(+2.29%)
Nov 19, 2007	19.72	19.95	18.30	18.68	6,836,938	-1.21(-6.06%)
Nov 16, 2007	19.60	20.04	19.28	19.88	5,735,061	+0.00(+0.00%)
Nov 15, 2007	20.98	21.02	19.82	19.88	6,566,462	-1.23(-5.82%)
Nov 14, 2007	21.18	21.42	21.06	21.11	4,529,355	+0.15(+0.70%)
Nov 13, 2007	20.40	21.06	20.18	20.96	5,366,366	+0.89(+4.46%)
Nov 12, 2007	21.18	21.97	19.92	20.07	6,574,602	-1.21(-5.71%)
Nov 09, 2007	20.78	21.72	20.78	21.28	4,963,193	-0.76(-3.44%)
Nov 08, 2007	21.94	22.42	21.66	22.04	4,603,984	+0.00(+0.01%)
Nov 07, 2007	22.07	22.67	21.95	22.04	4,591,230	-0.54(-2.38%)
Nov 06, 2007	21.55	22.59	21.55	22.58	3,950,153	+1.04(+4.84%)
Nov 05, 2007	21.05	21.76	21.05	21.54	4,538,928	+0.08(+0.39%)
Nov 02, 2007	21.51	21.66	21.04	21.45	5,887,554	+0.02(+0.07%)
Nov 01, 2007	21.03	21.78	20.88	21.44	6,179,566	+0.26(+1.23%)
Oct 31, 2007	21.09	21.36	20.98	21.18	3,645,202	+0.20(+0.93%)
Oct 30, 2007	20.99	21.18	20.81	20.98	4,985,741	-0.10(-0.49%)
Oct 29, 2007	20.75	21.09	20.69	21.09	7,202,036	+0.44(+2.14%)
Oct 26, 2007	20.31	20.96	20.01	20.64	14,202,694	+0.95(+4.82%)
Oct 25, 2007	21.79	21.79	18.64	19.69	29,546,814	-3.91(-16.58%)
Oct 24, 2007	23.89	23.99	23.13	23.61	4,930,794	-0.20(-0.85%)
Oct 23, 2007	23.61	23.89	23.36	23.81	2,691,275	+0.21(+0.90%)
Oct 22, 2007	22.49	23.83	22.42	23.60	4,543,332	+0.54(+2.34%)
Oct 19, 2007	24.14	24.14	22.95	23.06	5,838,271	-1.27(-5.20%)
Oct 18, 2007	24.28	24.60	23.99	24.32	2,664,084	-0.03(-0.12%)
Oct 17, 2007	24.37	24.71	24.01	24.35	3,317,785	+0.19(+0.77%)
Oct 16, 2007	24.65	24.76	23.96	24.17	3,390,859	-0.58(-2.33%)
Oct 15, 2007	24.66	24.86	24.23	24.74	3,422,581	+0.02(+0.10%)
Oct 12, 2007	24.19	24.72	24.19	24.72	2,653,548	+0.55(+2.29%)
Oct 11, 2007	24.71	25.32	23.78	24.17	5,501,508	-0.38(-1.55%)
Oct 10, 2007	24.70	24.75	24.33	24.55	3,442,974	-0.17(-0.67%)
Oct 09, 2007	24.27	24.86	23.86	24.71	3,768,691	+0.56(+2.31%)
Oct 08, 2007	24.23	24.51	23.68	24.15	3,427,679	-0.34(-1.39%)
Oct 05, 2007	24.49	24.82	24.14	24.49	4,318,446	+0.41(+1.69%)
Oct 04, 2007	23.52	24.31	23.39	24.09	5,189,952	+0.60(+2.54%)
Oct 03, 2007	23.76	24.05	23.23	23.49	5,174,374	-0.35(-1.48%)
Oct 02, 2007	23.47	24.05	23.00	23.84	5,659,835	+0.44(+1.86%)
Oct 01, 2007	22.59	23.48	22.51	23.41	4,791,444	+0.83(+3.67%)
Sep 28, 2007	22.97	22.99	22.49	22.58	5,051,332	-0.52(-2.26%)
Sep 27, 2007	23.17	23.74	22.95	23.10	3,781,437	-0.05(-0.21%)
Sep 26, 2007	23.64	23.84	22.77	23.15	4,861,686	-0.48(-2.03%)
Sep 25, 2007	22.42	23.79	22.31	23.63	5,186,270	+0.90(+3.95%)
Sep 24, 2007	23.14	23.51	22.51	22.73	4,225,511	-0.49(-2.11%)
Sep 21, 2007	23.13	23.33	22.97	23.22	3,832,419	+0.24(+1.06%)
Sep 20, 2007	23.11	23.63	22.81	22.98	3,665,311	-0.31(-1.32%)
Sep 19, 2007	24.19	24.76	23.00	23.28	8,358,191	-0.46(-1.94%)
Sep 18, 2007	21.49	23.75	21.41	23.75	9,359,701	+2.25(+10.48%)
Sep 17, 2007	21.18	21.54	21.01	21.49	3,190,047	+0.33(+1.57%)
Sep 14, 2007	21.15	21.24	20.81	21.16	2,328,737	+0.02(+0.08%)
Sep 13, 2007	20.43	21.18	20.40	21.15	4,409,570	+0.72(+3.52%)
Sep 12, 2007	20.65	20.68	20.18	20.43	4,567,973	-0.27(-1.30%)
Sep 11, 2007	20.14	20.78	20.06	20.70	4,832,513	+0.74(+3.72%)
Sep 10, 2007	20.29	20.73	19.42	19.95	4,726,017	-0.23(-1.15%)
Sep 07, 2007	20.39	20.56	20.04	20.19	3,590,850	-0.71(-3.42%)
Sep 06, 2007	20.82	21.04	20.59	20.90	3,335,345	+0.07(+0.32%)
Sep 05, 2007	21.09	21.25	20.59	20.83	4,371,127	-0.59(-2.76%)
Sep 04, 2007	20.95	21.65	20.52	21.43	5,954,405	+0.52(+2.49%)
Aug 31, 2007	19.96	21.16	19.96	20.91	6,356,870	+1.21(+6.13%)
Aug 30, 2007	19.41	19.95	19.35	19.70	2,719,315	-0.01(-0.07%)
Aug 29, 2007	19.46	19.73	19.08	19.71	4,335,156	+0.41(+2.15%)
Aug 28, 2007	20.39	20.39	19.27	19.30	4,364,896	-1.01(-4.97%)
Aug 27, 2007	20.52	20.83	20.26	20.31	2,508,879	-0.26(-1.25%)
Aug 24, 2007	20.03	20.65	19.77	20.56	2,629,530	+0.69(+3.46%)
Aug 23, 2007	20.58	20.62	19.80	19.88	4,511,327	-0.57(-2.79%)
Aug 22, 2007	19.82	20.54	19.77	20.45	4,565,991	+0.87(+4.46%)
Aug 21, 2007	18.91	19.93	18.80	19.57	5,905,397	+0.56(+2.95%)
Aug 20, 2007	18.86	19.24	18.46	19.01	4,599,129	+0.28(+1.49%)
Aug 17, 2007	19.36	20.26	18.51	18.73	11,185,134	+0.15(+0.82%)
Aug 16, 2007	18.71	19.03	16.95	18.58	13,290,118	-0.49(-2.58%)
Aug 15, 2007	19.63	20.35	18.92	19.07	5,161,269	-0.70(-3.55%)
Aug 14, 2007	21.12	21.21	19.71	19.78	8,382,860	-1.22(-5.83%)
Aug 13, 2007	20.66	21.36	20.36	21.00	8,276,620	+0.86(+4.30%)
Aug 10, 2007	18.85	20.61	18.09	20.13	12,385,576	+0.93(+4.86%)
Aug 09, 2007	21.05	20.90	19.20	19.20	12,468,744	-1.85(-8.78%)
Aug 08, 2007	22.13	22.24	20.57	21.05	8,814,479	-0.96(-4.38%)
Aug 07, 2007	22.03	22.24	21.68	22.01	6,769,061	-0.02(-0.10%)
Aug 06, 2007	21.18	22.20	20.86	22.03	7,293,047	+0.77(+3.60%)
Aug 03, 2007	21.53	22.07	21.19	21.27	6,488,573	-0.80(-3.64%)
Aug 02, 2007	21.44	22.11	21.07	22.07	7,992,538	+0.88(+4.14%)
Aug 01, 2007	20.82	22.36	20.59	21.19	7,591,503	+0.24(+1.15%)
Jul 31, 2007	21.38	21.64	20.95	20.95	7,921,729	-0.16(-0.74%)
Jul 30, 2007	20.61	21.22	20.48	21.11	6,013,309	+0.52(+2.55%)
Jul 27, 2007	20.65	21.32	20.40	20.59	9,784,470	+0.08(+0.40%)
Jul 26, 2007	20.66	21.80	19.90	20.50	21,593,898	+1.12(+5.77%)
Jul 25, 2007	19.98	19.98	18.89	19.39	7,716,244	-0.36(-1.82%)
Jul 24, 2007	20.17	20.19	19.61	19.74	5,819,011	-0.50(-2.48%)
Jul 23, 2007	20.65	20.83	20.14	20.25	5,498,675	-0.24(-1.19%)
Jul 20, 2007	20.48	20.95	20.35	20.49	8,098,467	-0.58(-2.76%)
Jul 19, 2007	21.09	21.23	20.72	21.07	4,360,647	+0.15(+0.73%)
Jul 18, 2007	20.85	21.22	20.65	20.92	5,767,888	-0.12(-0.59%)
Jul 17, 2007	21.10	21.34	20.62	21.04	7,912,714	+0.22(+1.05%)
Jul 16, 2007	21.01	21.33	20.70	20.82	6,584,306	-0.12(-0.58%)
Jul 13, 2007	20.44	21.18	20.39	20.95	6,974,320	+0.57(+2.78%)
Jul 12, 2007	20.48	20.51	20.12	20.38	5,272,047	+0.19(+0.95%)
Jul 11, 2007	19.81	20.52	19.77	20.19	7,049,373	+0.48(+2.43%)
Jul 10, 2007	20.47	20.65	19.58	19.71	10,437,421	-1.06(-5.10%)
Jul 09, 2007	19.42	21.22	19.30	20.77	13,884,907	+1.97(+10.47%)
Jul 06, 2007	18.54	18.96	18.49	18.80	1,902,472	+0.22(+1.16%)
Jul 05, 2007	18.80	18.89	18.50	18.58	3,164,556	-0.22(-1.15%)
Jul 03, 2007	18.70	19.07	18.67	18.80	2,649,640	+0.25(+1.35%)
Jul 02, 2007	18.04	18.59	18.00	18.55	4,569,390	+0.68(+3.82%)
Jun 29, 2007	18.14	18.18	17.65	17.87	4,767,828	-0.31(-1.71%)
Jun 28, 2007	17.89	18.54	17.79	18.18	5,917,004	+0.29(+1.60%)
Jun 27, 2007	17.74	17.98	17.30	17.89	5,336,893	+0.51(+2.93%)
Jun 26, 2007	17.85	17.98	17.37	17.38	4,594,085	-0.30(-1.70%)
Jun 25, 2007	18.10	18.25	17.57	17.68	4,817,218	-0.35(-1.93%)
Jun 22, 2007	18.21	18.65	17.97	18.03	5,602,339	-0.16(-0.90%)
Jun 21, 2007	18.36	18.36	17.88	18.20	5,486,610	-0.16(-0.89%)
Jun 20, 2007	17.90	18.89	17.88	18.36	12,105,640	+0.50(+2.80%)
Jun 19, 2007	17.04	17.88	17.04	17.86	5,480,265	+0.82(+4.82%)
Jun 18, 2007	17.26	17.40	17.04	17.04	2,599,507	-0.17(-0.99%)
Jun 15, 2007	17.43	17.51	17.17	17.21	3,392,275	-0.01(-0.08%)
Jun 14, 2007	17.05	17.44	17.02	17.22	3,686,271	+0.17(+1.00%)
Jun 13, 2007	17.00	17.07	16.65	17.05	4,317,313	+0.22(+1.31%)
Jun 12, 2007	16.94	17.18	16.83	16.83	4,983,759	-0.04(-0.24%)
Jun 11, 2007	16.51	16.93	16.45	16.87	4,345,353	+0.31(+1.90%)
Jun 08, 2007	16.44	16.63	16.15	16.56	4,773,034	+0.07(+0.43%)
Jun 07, 2007	16.77	17.05	16.37	16.49	7,273,552	-0.36(-2.15%)
Jun 06, 2007	17.91	17.72	16.73	16.85	9,630,188	-0.97(-5.42%)
Jun 05, 2007	16.74	17.99	16.69	17.82	13,376,552	+1.11(+6.67%)
Jun 04, 2007	16.61	16.77	16.45	16.70	4,021,051	+0.09(+0.56%)
Jun 01, 2007	16.66	16.70	16.35	16.61	5,262,460	-0.03(-0.16%)
May 31, 2007	16.31	16.85	16.16	16.63	8,876,560	+0.75(+4.73%)
May 30, 2007	15.41	15.88	15.40	15.88	3,718,276	+0.28(+1.78%)
May 29, 2007	15.52	15.87	15.52	15.61	3,899,856	+0.12(+0.75%)
May 25, 2007	15.20	15.60	15.20	15.49	3,133,684	+0.29(+1.90%)
May 24, 2007	15.53	15.62	15.18	15.20	4,505,999	-0.25(-1.59%)
May 23, 2007	15.49	15.66	15.36	15.44	3,230,549	-0.01(-0.08%)
May 22, 2007	15.51	15.63	15.43	15.46	3,726,490	-0.05(-0.32%)
May 21, 2007	15.45	15.71	15.44	15.51	4,662,431	+0.07(+0.48%)
May 18, 2007	15.70	15.87	15.38	15.43	3,886,867	-0.21(-1.37%)
May 17, 2007	15.73	15.72	15.55	15.65	3,762,177	-0.06(-0.37%)
May 16, 2007	16.01	16.01	15.51	15.70	4,507,475	+0.10(+0.63%)
May 15, 2007	15.97	16.11	15.52	15.61	4,852,056	-0.26(-1.67%)
May 14, 2007	16.17	16.27	15.83	15.87	4,699,393	-0.30(-1.88%)
May 11, 2007	15.80	16.20	15.80	16.17	6,490,420	+0.43(+2.74%)
May 10, 2007	15.91	15.92	15.69	15.74	4,948,355	-0.20(-1.24%)
May 09, 2007	15.65	16.05	15.65	15.94	7,094,838	+0.29(+1.84%)
May 08, 2007	15.71	15.77	15.42	15.65	7,926,261	-0.09(-0.59%)
May 07, 2007	15.94	15.96	15.65	15.75	5,453,573	-0.19(-1.19%)
May 04, 2007	16.21	16.22	15.89	15.94	4,900,630	-0.12(-0.75%)
May 03, 2007	16.21	16.27	16.03	16.06	6,354,528	-0.08(-0.48%)
May 02, 2007	16.21	16.32	16.07	16.13	7,435,799	-0.09(-0.57%)
May 01, 2007	16.24	16.38	16.04	16.23	8,363,028	-0.04(-0.27%)
Apr 30, 2007	16.83	16.97	16.24	16.27	14,031,440	-0.70(-4.14%)
Apr 27, 2007	16.39	18.93	16.31	16.97	44,211,256	+1.79(+11.80%)
Apr 26, 2007	15.02	15.48	15.00	15.18	6,976,339	+0.29(+1.94%)
Apr 25, 2007	15.19	15.27	14.82	14.89	8,913,992	-0.21(-1.40%)
Apr 24, 2007	15.31	16.14	15.10	15.10	20,879,334	+0.14(+0.93%)
Apr 23, 2007	13.72	15.57	13.66	14.96	23,326,456	+1.30(+9.48%)
Apr 20, 2007	13.24	13.69	13.24	13.67	7,585,532	+0.64(+4.89%)
Apr 19, 2007	13.08	13.19	12.94	13.03	2,484,039	-0.07(-0.53%)
Apr 18, 2007	13.22	13.24	13.05	13.10	2,685,610	-0.17(-1.32%)
Apr 17, 2007	13.23	13.34	13.17	13.27	3,185,516	+0.04(+0.31%)
Apr 16, 2007	13.18	13.23	13.08	13.23	2,763,499	+0.23(+1.75%)
Apr 13, 2007	12.96	13.08	12.92	13.01	2,269,312	+0.06(+0.46%)
Apr 12, 2007	12.96	13.00	12.82	12.95	3,371,033	-0.02(-0.15%)
Apr 11, 2007	12.92	13.05	12.84	12.96	3,911,724	-0.00(-0.01%)
Apr 10, 2007	12.94	13.05	12.85	12.97	3,259,722	+6.46(+99.21%)
Apr 09, 2007	6.533	6.571	6.502	6.509	2,605,172	-0.01(-0.15%)
Apr 05, 2007	6.446	6.538	6.432	6.519	3,061,743	+0.11(+1.69%)
Apr 04, 2007	6.472	6.472	6.388	6.410	3,462,103	-0.06(-0.90%)
Apr 03, 2007	6.447	6.496	6.415	6.469	2,496,411	+0.06(+0.89%)
Apr 02, 2007	6.387	6.448	6.357	6.411	3,317,219	+0.02(+0.38%)
Mar 30, 2007	6.404	6.484	6.349	6.387	3,688,820	-0.01(-0.14%)
Mar 29, 2007	6.399	6.439	6.340	6.396	4,005,474	+0.07(+1.04%)
Mar 28, 2007	6.438	6.438	6.315	6.330	6,282,663	-0.11(-1.67%)
Mar 27, 2007	6.558	6.558	6.418	6.438	7,545,880	-0.13(-1.93%)
Mar 26, 2007	6.620	6.637	6.530	6.564	5,300,543	-0.06(-0.97%)
Mar 23, 2007	6.543	6.706	6.522	6.628	6,512,081	+0.10(+1.47%)
Mar 22, 2007	6.491	6.564	6.468	6.532	4,909,552	+0.05(+0.70%)
Mar 21, 2007	6.347	6.501	6.314	6.487	5,698,519	+0.14(+2.20%)
Mar 20, 2007	6.279	6.370	6.239	6.347	4,510,194	+0.07(+1.09%)
Mar 19, 2007	6.135	6.305	6.131	6.279	5,757,550	+0.17(+2.74%)
Mar 16, 2007	6.040	6.127	6.000	6.111	5,952,980	+0.10(+1.59%)
Mar 15, 2007	6.022	6.067	6.008	6.015	2,916,161	-0.01(-0.10%)
Mar 14, 2007	5.934	6.032	5.901	6.021	6,020,146	+0.09(+1.50%)
Mar 13, 2007	6.093	6.115	5.891	5.932	8,206,945	-0.16(-2.64%)
Mar 12, 2007	6.116	6.167	6.082	6.093	4,365,179	-0.08(-1.34%)
Mar 09, 2007	6.103	6.223	6.093	6.176	6,400,488	+0.12(+2.00%)
Mar 08, 2007	6.090	6.107	6.014	6.055	4,937,309	+0.11(+1.93%)
Mar 07, 2007	5.924	6.021	5.917	5.940	4,566,274	+0.02(+0.28%)
Mar 06, 2007	5.991	6.024	5.909	5.924	4,855,738	+0.03(+0.43%)
Mar 05, 2007	5.906	6.000	5.870	5.898	8,308,908	-0.01(-0.13%)
Mar 02, 2007	5.958	5.991	5.892	5.906	6,487,723	-0.10(-1.68%)
Mar 01, 2007	5.909	6.057	5.819	6.007	8,493,922	+0.07(+1.11%)
Feb 28, 2007	6.009	6.039	5.871	5.940	7,773,599	-0.07(-1.14%)
Feb 27, 2007	6.273	6.273	5.914	6.009	9,506,415	-0.30(-4.69%)
Feb 26, 2007	6.413	6.432	6.300	6.304	3,603,074	-0.08(-1.24%)
Feb 23, 2007	6.355	6.410	6.343	6.384	3,012,460	+0.02(+0.28%)
Feb 22, 2007	6.461	6.469	6.335	6.366	4,540,217	-0.06(-1.00%)
Feb 21, 2007	6.293	6.441	6.283	6.430	4,339,688	+0.10(+1.64%)
Feb 20, 2007	6.366	6.372	6.273	6.326	3,691,086	-0.05(-0.77%)
Feb 16, 2007	6.329	6.384	6.285	6.375	3,947,694	+0.05(+0.73%)
Feb 15, 2007	6.376	6.424	6.282	6.329	6,793,048	-0.06(-0.91%)
Feb 14, 2007	6.146	6.479	6.116	6.387	11,008,596	+0.27(+4.35%)
Feb 13, 2007	6.088	6.132	6.043	6.121	3,392,825	+0.06(+0.98%)
Feb 12, 2007	5.991	6.077	5.988	6.062	3,767,592	+0.08(+1.37%)
Feb 09, 2007	6.117	6.125	5.967	5.980	5,643,124	-0.11(-1.84%)
Feb 08, 2007	6.179	6.179	6.083	6.092	6,397,655	-0.09(-1.44%)
Feb 07, 2007	6.179	6.183	6.134	6.181	4,157,286	+0.03(+0.43%)
Feb 06, 2007	6.164	6.176	6.111	6.155	5,424,469	-0.01(-0.14%)
Feb 05, 2007	6.150	6.179	6.108	6.164	4,767,936	+0.01(+0.23%)
Feb 02, 2007	6.046	6.162	6.013	6.150	10,269,444	+0.12(+1.92%)

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.