Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	18.86	19.99	18.83	19.76	8,272,353	+0.47(+2.46%)
Jan 30, 2008	19.58	19.83	19.10	19.28	13,209,774	-0.71(-3.55%)
Jan 29, 2008	19.84	20.10	19.63	19.99	6,429,672	+0.28(+1.44%)
Jan 28, 2008	19.11	19.73	18.91	19.71	5,366,440	+0.56(+2.93%)
Jan 25, 2008	19.90	20.01	19.06	19.15	10,755,685	-0.24(-1.22%)
Jan 24, 2008	19.11	19.55	18.80	19.39	8,010,408	+0.51(+2.68%)
Jan 23, 2008	17.43	18.92	17.13	18.88	10,140,047	+0.50(+2.71%)
Jan 22, 2008	17.32	18.42	17.29	18.38	16,837,186	-0.32(-1.69%)
Jan 21, 2008	18.94	19.11	18.36	18.70	0	+0.00(+0.00%)
Jan 18, 2008	18.94	19.11	18.36	18.70	9,155,002	+0.14(+0.77%)
Jan 17, 2008	19.27	19.49	18.40	18.56	11,497,368	-0.28(-1.51%)
Jan 16, 2008	19.53	19.74	18.68	18.84	11,913,367	-0.92(-4.67%)
Jan 15, 2008	20.22	20.22	19.73	19.77	12,335,133	-1.23(-5.87%)
Jan 14, 2008	20.95	21.46	20.25	21.00	6,192,344	+0.88(+4.40%)
Jan 11, 2008	20.45	20.55	19.99	20.11	13,800,013	-0.56(-2.71%)
Jan 10, 2008	20.06	20.86	19.88	20.67	9,870,601	+0.08(+0.38%)
Jan 09, 2008	20.44	20.67	20.01	20.59	7,923,524	+0.06(+0.27%)
Jan 08, 2008	20.90	21.26	20.54	20.54	7,182,189	+0.21(+1.01%)
Jan 07, 2008	20.76	20.97	19.77	20.33	15,440,150	-0.75(-3.56%)
Jan 04, 2008	21.61	21.61	21.07	21.08	8,649,768	-1.09(-4.91%)
Jan 03, 2008	22.05	22.39	21.94	22.17	6,635,991	-0.44(-1.96%)
Jan 02, 2008	22.90	22.99	22.29	22.62	5,949,152	-0.13(-0.56%)
Jan 01, 2008	23.02	23.08	22.74	22.74	0	+0.00(+0.00%)
Dec 31, 2007	23.02	23.08	22.74	22.74	3,118,682	-0.26(-1.13%)
Dec 28, 2007	22.92	23.04	22.78	23.00	4,821,471	+0.26(+1.15%)
Dec 27, 2007	22.56	22.97	22.51	22.74	6,141,770	+0.03(+0.14%)
Dec 26, 2007	22.61	22.84	22.39	22.71	3,381,435	+0.28(+1.27%)
Dec 24, 2007	22.35	22.48	22.15	22.43	1,404,713	+0.32(+1.43%)
Dec 21, 2007	21.83	22.17	21.77	22.11	5,406,055	+0.78(+3.67%)
Dec 20, 2007	21.40	21.41	21.11	21.33	3,380,944	-0.02(-0.11%)
Dec 19, 2007	21.53	21.60	21.16	21.35	3,297,056	-0.15(-0.70%)
Dec 18, 2007	21.65	21.77	21.06	21.50	9,125,299	+0.39(+1.87%)
Dec 17, 2007	21.35	21.43	20.93	21.11	7,497,353	-0.75(-3.43%)
Dec 14, 2007	21.68	22.17	21.64	21.86	5,007,323	-0.54(-2.43%)
Dec 13, 2007	22.41	22.46	22.06	22.40	4,043,771	-0.72(-3.11%)
Dec 12, 2007	23.37	23.44	22.81	23.12	4,301,997	+0.16(+0.69%)
Dec 11, 2007	23.28	23.85	22.88	22.96	6,632,494	-0.54(-2.32%)
Dec 10, 2007	23.26	23.64	23.20	23.51	3,130,986	+0.21(+0.92%)
Dec 07, 2007	23.29	23.38	23.19	23.29	3,182,381	-0.02(-0.07%)
Dec 06, 2007	22.99	23.32	22.90	23.31	4,946,938	+0.22(+0.96%)
Dec 05, 2007	22.90	23.29	22.88	23.09	4,791,693	+0.41(+1.81%)
Dec 04, 2007	22.43	22.86	22.38	22.68	4,943,120	-0.10(-0.45%)
Dec 03, 2007	22.92	22.93	22.64	22.78	12,500,901	-0.42(-1.80%)
Nov 30, 2007	22.99	23.42	22.91	23.20	5,307,009	+0.56(+2.48%)
Nov 29, 2007	22.33	22.86	22.24	22.64	4,984,009	-0.03(-0.14%)
Nov 28, 2007	21.91	22.77	21.91	22.67	4,655,790	+1.19(+5.55%)
Nov 27, 2007	21.12	21.49	20.93	21.48	5,545,239	+0.10(+0.48%)
Nov 26, 2007	22.02	22.11	21.32	21.38	5,371,559	-0.06(-0.29%)
Nov 23, 2007	21.15	21.49	21.10	21.44	2,222,584	+0.24(+1.16%)
Nov 21, 2007	21.23	21.44	20.93	21.19	8,246,965	+0.19(+0.90%)
Nov 20, 2007	21.37	21.87	20.70	21.00	14,188,829	+0.43(+2.07%)
Nov 19, 2007	21.26	21.27	20.40	20.58	9,828,081	-1.51(-6.83%)
Nov 16, 2007	21.87	22.09	21.51	22.09	6,338,815	+0.17(+0.79%)
Nov 15, 2007	22.16	22.24	21.66	21.91	4,366,574	-0.83(-3.65%)
Nov 14, 2007	23.07	23.20	22.73	22.74	7,258,010	-0.13(-0.59%)
Nov 13, 2007	22.06	22.93	22.05	22.88	9,196,397	+0.32(+1.44%)
Nov 12, 2007	23.03	23.19	22.51	22.55	8,840,129	-1.09(-4.61%)
Nov 09, 2007	23.78	24.04	23.46	23.64	4,947,394	-0.66(-2.73%)
Nov 08, 2007	24.49	24.58	23.69	24.31	7,001,129	-0.43(-1.72%)
Nov 07, 2007	25.13	25.33	24.72	24.73	5,499,733	-0.39(-1.54%)
Nov 06, 2007	25.26	25.30	24.93	25.12	9,682,892	+0.70(+2.88%)
Nov 05, 2007	24.48	24.61	24.15	24.42	5,126,669	+0.12(+0.49%)
Nov 02, 2007	23.88	24.30	23.69	24.30	5,056,574	+0.78(+3.32%)
Nov 01, 2007	23.78	23.88	23.32	23.52	5,451,099	-0.35(-1.46%)
Oct 31, 2007	23.59	23.95	23.48	23.86	3,222,791	+0.25(+1.07%)
Oct 30, 2007	23.68	23.79	23.59	23.61	3,850,658	-0.12(-0.50%)
Oct 29, 2007	23.74	23.83	23.62	23.73	3,824,824	+0.30(+1.28%)
Oct 26, 2007	23.64	23.67	23.29	23.43	4,360,373	+0.50(+2.17%)
Oct 25, 2007	22.71	22.98	22.59	22.93	17,560,152	+0.82(+3.71%)
Oct 24, 2007	21.95	22.11	21.57	22.11	3,873,326	+0.04(+0.18%)
Oct 23, 2007	21.94	22.10	21.80	22.07	3,974,256	+0.68(+3.17%)
Oct 22, 2007	21.08	21.43	21.04	21.39	4,064,422	-0.04(-0.18%)
Oct 19, 2007	22.07	22.10	21.39	21.43	4,336,439	-0.81(-3.62%)
Oct 18, 2007	22.13	22.28	22.06	22.24	2,464,487	+0.18(+0.82%)
Oct 17, 2007	22.13	22.22	21.83	22.06	3,656,523	+0.39(+1.79%)
Oct 16, 2007	21.69	21.88	21.61	21.67	3,052,843	-0.43(-1.93%)
Oct 15, 2007	22.24	22.26	21.99	22.09	3,818,365	+0.09(+0.39%)
Oct 12, 2007	21.62	22.09	21.57	22.01	3,332,965	+0.20(+0.91%)
Oct 11, 2007	22.00	22.17	21.64	21.81	4,610,228	+0.15(+0.69%)
Oct 10, 2007	21.57	21.78	21.51	21.66	2,624,810	+0.08(+0.37%)
Oct 09, 2007	21.28	21.62	21.26	21.58	3,456,943	+0.39(+1.83%)
Oct 08, 2007	21.28	21.29	21.13	21.19	1,397,062	-0.10(-0.48%)
Oct 05, 2007	21.17	21.41	21.16	21.30	2,654,063	+0.06(+0.30%)
Oct 04, 2007	21.06	21.27	20.89	21.23	3,969,950	+0.13(+0.60%)
Oct 03, 2007	21.32	21.38	21.03	21.11	4,579,962	-0.26(-1.22%)
Oct 02, 2007	21.34	21.43	21.10	21.37	3,287,122	-0.07(-0.33%)
Oct 01, 2007	21.02	21.70	21.02	21.44	6,152,037	+0.73(+3.51%)
Sep 28, 2007	20.62	20.91	20.52	20.71	8,276,756	+0.25(+1.24%)
Sep 27, 2007	20.48	20.53	20.38	20.46	5,335,100	-0.02(-0.12%)
Sep 26, 2007	20.41	20.51	20.33	20.48	1,974,147	+0.08(+0.39%)
Sep 25, 2007	20.17	20.40	20.10	20.40	2,089,007	+0.00(+0.00%)
Sep 24, 2007	20.33	20.52	20.30	20.40	2,554,653	+0.21(+1.02%)
Sep 21, 2007	20.03	20.25	19.98	20.20	2,365,710	+0.39(+1.99%)
Sep 20, 2007	19.73	19.96	19.69	19.80	2,367,863	+0.31(+1.58%)
Sep 19, 2007	19.63	19.68	19.38	19.50	3,504,938	-0.09(-0.44%)
Sep 18, 2007	19.00	19.68	18.88	19.58	2,761,071	+1.03(+5.58%)
Sep 17, 2007	18.63	18.69	18.44	18.55	1,416,057	-0.24(-1.30%)
Sep 14, 2007	18.64	18.84	18.58	18.79	1,229,267	-0.19(-1.00%)
Sep 13, 2007	18.80	19.09	18.71	18.98	2,395,343	+0.42(+2.25%)
Sep 12, 2007	18.56	18.81	18.53	18.56	5,295,842	+0.12(+0.64%)
Sep 11, 2007	18.26	18.53	18.23	18.45	3,043,852	+0.32(+1.79%)
Sep 10, 2007	18.29	18.29	17.82	18.12	2,885,049	-0.18(-0.99%)
Sep 07, 2007	18.44	18.48	18.19	18.30	6,030,212	-0.63(-3.34%)
Sep 06, 2007	18.83	19.07	18.74	18.94	2,438,906	+0.04(+0.21%)
Sep 05, 2007	18.85	18.98	18.74	18.90	4,455,351	-0.63(-3.23%)
Sep 04, 2007	19.09	19.62	19.04	19.53	4,602,106	+0.06(+0.28%)
Aug 31, 2007	19.43	19.65	19.24	19.47	2,147,640	+0.48(+2.54%)
Aug 30, 2007	18.64	19.16	18.62	18.99	2,469,552	-0.12(-0.62%)
Aug 29, 2007	18.75	19.15	18.68	19.11	2,667,866	+0.73(+3.95%)
Aug 28, 2007	18.94	18.98	18.34	18.38	2,746,888	-0.45(-2.39%)
Aug 27, 2007	18.83	19.02	18.73	18.83	2,356,518	+0.01(+0.04%)
Aug 24, 2007	18.41	18.86	18.38	18.83	1,989,597	+0.62(+3.43%)
Aug 23, 2007	18.53	18.33	18.10	18.20	2,303,151	-0.04(-0.22%)
Aug 22, 2007	18.01	18.29	18.02	18.24	2,942,416	+0.65(+3.68%)
Aug 21, 2007	17.55	17.88	17.50	17.59	2,652,543	-0.09(-0.49%)
Aug 20, 2007	17.49	17.77	17.38	17.68	4,420,272	+0.32(+1.82%)
Aug 17, 2007	17.33	17.60	16.79	17.36	6,565,380	+0.56(+3.34%)
Aug 16, 2007	16.80	16.92	16.12	16.80	7,990,303	-0.44(-2.56%)
Aug 15, 2007	17.44	17.78	17.18	17.25	4,854,201	-0.41(-2.33%)
Aug 14, 2007	18.28	18.30	17.60	17.66	3,184,040	-0.21(-1.15%)
Aug 13, 2007	18.13	18.18	17.84	17.86	3,046,258	+0.09(+0.53%)
Aug 10, 2007	17.58	18.46	17.20	17.77	8,018,036	-0.48(-2.64%)
Aug 09, 2007	18.26	18.54	18.19	18.25	4,111,151	-0.77(-4.03%)
Aug 08, 2007	18.95	19.20	18.78	19.01	3,895,234	+0.54(+2.91%)
Aug 07, 2007	18.30	18.64	18.19	18.48	4,211,827	-0.14(-0.76%)
Aug 06, 2007	18.56	18.62	18.12	18.62	4,780,935	+0.18(+0.98%)
Aug 03, 2007	18.57	18.93	18.34	18.44	3,703,759	-0.49(-2.59%)
Aug 02, 2007	18.84	19.10	18.65	18.93	3,552,174	+0.13(+0.71%)
Aug 01, 2007	18.90	19.01	18.39	18.79	6,931,983	-0.21(-1.12%)
Jul 31, 2007	19.35	19.50	18.96	19.01	8,750,759	-0.02(-0.12%)
Jul 30, 2007	18.75	19.09	18.68	19.03	5,286,598	+1.09(+6.07%)
Jul 27, 2007	18.37	18.42	17.91	17.94	7,258,846	+0.04(+0.22%)
Jul 26, 2007	18.10	18.41	17.66	17.90	6,931,489	-0.47(-2.54%)
Jul 25, 2007	18.42	18.49	17.85	18.37	7,198,060	-0.22(-1.19%)
Jul 24, 2007	18.87	18.96	18.52	18.59	3,678,178	-0.49(-2.57%)
Jul 23, 2007	19.16	19.18	19.01	19.08	2,732,704	+0.06(+0.29%)
Jul 20, 2007	19.16	19.22	18.87	19.02	3,813,680	-0.39(-2.03%)
Jul 19, 2007	19.42	19.53	19.30	19.42	4,009,588	+0.40(+2.12%)
Jul 18, 2007	19.15	19.24	18.84	19.01	5,357,597	-0.24(-1.27%)
Jul 17, 2007	19.38	19.50	19.22	19.26	2,343,928	-0.28(-1.45%)
Jul 16, 2007	19.63	19.69	19.50	19.54	2,452,330	-0.06(-0.28%)
Jul 13, 2007	19.64	19.66	19.43	19.60	3,906,758	-0.16(-0.80%)
Jul 12, 2007	19.35	19.77	19.35	19.76	3,950,955	+0.56(+2.92%)
Jul 11, 2007	18.83	19.27	18.83	19.20	5,331,554	+0.47(+2.53%)
Jul 10, 2007	18.85	18.99	18.68	18.72	2,774,406	-0.23(-1.21%)
Jul 09, 2007	18.93	19.04	18.75	18.95	1,526,611	+0.17(+0.88%)
Jul 06, 2007	18.65	18.81	18.58	18.79	1,384,651	+0.02(+0.13%)
Jul 05, 2007	18.70	18.78	18.68	18.76	3,631,322	+0.09(+0.47%)
Jul 03, 2007	18.59	18.71	18.53	18.68	2,111,802	+0.21(+1.15%)
Jul 02, 2007	18.20	18.48	18.19	18.46	4,488,815	+0.62(+3.45%)
Jun 29, 2007	17.81	18.00	17.71	17.85	1,945,907	+0.11(+0.62%)
Jun 28, 2007	17.66	17.84	17.63	17.74	2,675,211	+0.21(+1.17%)
Jun 27, 2007	17.21	17.54	17.17	17.53	3,953,361	+0.06(+0.36%)
Jun 26, 2007	17.53	17.72	17.40	17.47	2,775,350	+0.01(+0.05%)
Jun 25, 2007	17.62	17.77	17.44	17.46	2,069,125	-0.22(-1.25%)
Jun 22, 2007	17.81	17.85	17.57	17.68	1,753,545	-0.01(-0.04%)
Jun 21, 2007	17.60	17.70	17.42	17.69	3,371,463	+0.17(+0.95%)
Jun 20, 2007	17.90	17.93	17.49	17.52	2,153,592	+0.03(+0.18%)
Jun 19, 2007	17.38	17.51	17.29	17.49	3,757,073	+0.01(+0.05%)
Jun 18, 2007	17.66	17.70	17.39	17.48	1,860,301	-0.09(-0.49%)
Jun 15, 2007	17.64	17.68	17.50	17.57	3,124,773	+0.11(+0.63%)
Jun 14, 2007	17.15	17.65	17.14	17.46	4,106,845	+0.35(+2.03%)
Jun 13, 2007	16.79	17.17	16.74	17.11	4,325,421	+0.34(+2.02%)
Jun 12, 2007	16.96	17.06	16.71	16.77	2,756,766	-0.32(-1.89%)
Jun 11, 2007	17.05	17.23	16.93	17.10	2,115,791	+0.32(+1.93%)
Jun 08, 2007	16.51	16.77	16.49	16.77	2,928,296	+0.27(+1.63%)
Jun 07, 2007	16.77	16.89	16.41	16.50	2,645,261	-0.32(-1.92%)
Jun 06, 2007	17.18	17.12	16.72	16.83	2,420,399	-0.49(-2.83%)
Jun 05, 2007	17.49	17.50	17.25	17.32	1,796,412	-0.06(-0.32%)
Jun 04, 2007	17.24	17.37	17.23	17.37	1,522,217	+0.21(+1.20%)
Jun 01, 2007	17.15	17.23	17.08	17.17	1,719,814	+0.21(+1.26%)
May 31, 2007	16.87	17.02	16.86	16.95	3,115,624	+0.19(+1.13%)
May 30, 2007	16.42	16.79	16.42	16.76	3,381,847	+0.03(+0.19%)
May 29, 2007	16.74	16.80	16.65	16.73	1,757,598	+0.13(+0.81%)
May 25, 2007	16.54	16.61	16.51	16.60	2,373,338	+0.15(+0.91%)
May 24, 2007	16.72	16.79	16.39	16.45	3,797,945	-0.32(-1.93%)
May 23, 2007	16.68	16.88	16.68	16.77	4,768,271	+0.34(+2.07%)
May 22, 2007	16.23	16.50	16.23	16.43	2,704,591	+0.34(+2.11%)
May 21, 2007	16.08	16.11	16.04	16.09	3,446,179	-0.02(-0.15%)
May 18, 2007	16.02	16.16	16.02	16.12	848,342	+0.24(+1.54%)
May 17, 2007	16.00	16.00	15.83	15.87	864,805	-0.12(-0.74%)
May 16, 2007	15.90	16.00	15.81	15.99	2,386,858	+0.20(+1.25%)
May 15, 2007	15.77	15.97	15.75	15.79	2,275,544	+0.02(+0.15%)
May 14, 2007	15.78	15.82	15.67	15.77	1,091,106	+0.06(+0.40%)
May 11, 2007	15.46	15.71	15.45	15.71	1,319,433	+0.26(+1.69%)
May 10, 2007	15.69	15.76	15.37	15.45	3,298,203	-0.21(-1.36%)
May 09, 2007	15.56	15.66	15.56	15.66	1,963,478	+0.08(+0.51%)
May 08, 2007	15.57	15.59	15.43	15.58	2,741,949	-0.35(-2.18%)
May 07, 2007	15.87	15.96	15.82	15.93	1,504,893	+0.13(+0.80%)
May 04, 2007	15.72	15.85	15.64	15.80	1,560,582	-0.02(-0.15%)
May 03, 2007	15.80	15.85	15.67	15.82	3,175,618	-0.23(-1.43%)
May 02, 2007	15.95	16.06	15.91	16.05	2,141,486	+0.26(+1.65%)
May 01, 2007	15.82	15.95	15.67	15.79	4,170,164	+0.03(+0.20%)
Apr 30, 2007	16.01	16.15	15.75	15.76	2,693,537	-0.26(-1.63%)
Apr 27, 2007	16.06	16.09	15.92	16.02	4,053,551	-0.01(-0.05%)
Apr 26, 2007	15.94	16.07	15.80	16.03	11,182,237	+0.66(+4.26%)
Apr 25, 2007	15.15	15.43	15.14	15.37	4,790,382	+0.57(+3.84%)
Apr 24, 2007	14.88	14.88	14.73	14.81	3,776,828	-0.12(-0.79%)
Apr 23, 2007	14.91	15.06	14.89	14.92	3,150,674	+0.13(+0.85%)
Apr 20, 2007	14.83	14.87	14.66	14.80	2,254,902	+0.21(+1.46%)
Apr 19, 2007	14.39	14.69	14.38	14.59	2,692,579	+0.10(+0.71%)
Apr 18, 2007	14.40	14.55	14.39	14.48	3,221,651	+0.11(+0.77%)
Apr 17, 2007	14.51	14.52	14.36	14.37	6,781,608	-0.17(-1.19%)
Apr 16, 2007	14.51	14.56	14.47	14.55	1,764,750	+0.27(+1.88%)
Apr 13, 2007	14.33	14.33	14.13	14.28	2,266,679	+0.05(+0.33%)
Apr 12, 2007	13.99	14.23	13.96	14.23	2,076,977	+0.16(+1.12%)
Apr 11, 2007	14.19	14.20	14.02	14.07	2,390,110	-0.17(-1.22%)
Apr 10, 2007	14.15	14.25	14.14	14.25	1,965,283	+0.14(+1.01%)
Apr 09, 2007	14.21	14.21	14.08	14.10	1,455,202	-0.03(-0.22%)
Apr 05, 2007	14.22	14.25	14.09	14.13	2,212,729	-0.08(-0.56%)
Apr 04, 2007	14.09	14.22	14.08	14.21	3,249,549	+0.33(+2.39%)
Apr 03, 2007	13.82	13.98	13.81	13.88	4,528,041	+0.24(+1.74%)
Apr 02, 2007	13.67	13.70	13.55	13.65	2,344,308	+0.08(+0.58%)
Mar 30, 2007	13.59	13.67	13.50	13.57	2,370,015	+0.00(+0.00%)
Mar 29, 2007	13.53	13.61	13.46	13.57	1,771,528	+0.17(+1.30%)
Mar 28, 2007	13.38	13.54	13.34	13.39	1,872,711	-0.24(-1.74%)
Mar 27, 2007	13.65	13.70	13.55	13.63	1,111,241	-0.17(-1.26%)
Mar 26, 2007	13.78	13.82	13.57	13.80	2,466,513	-0.07(-0.51%)
Mar 23, 2007	13.91	13.94	13.83	13.87	1,312,468	+0.03(+0.23%)
Mar 22, 2007	14.06	14.06	13.75	13.84	2,588,591	-0.06(-0.40%)
Mar 21, 2007	13.57	13.90	13.50	13.90	3,473,862	+0.44(+3.29%)
Mar 20, 2007	13.36	13.48	13.34	13.46	1,842,825	+0.04(+0.29%)
Mar 19, 2007	13.42	13.56	13.38	13.42	2,776,268	+0.18(+1.37%)
Mar 16, 2007	13.22	13.35	13.16	13.23	2,187,784	+0.01(+0.06%)
Mar 15, 2007	13.05	13.26	13.05	13.23	3,081,590	+0.12(+0.90%)
Mar 14, 2007	12.93	13.12	12.78	13.11	4,442,307	-0.06(-0.42%)
Mar 13, 2007	13.48	13.42	13.15	13.16	4,551,215	-0.32(-2.34%)
Mar 12, 2007	13.30	13.52	13.27	13.48	2,125,732	+0.17(+1.31%)
Mar 09, 2007	13.41	13.46	13.26	13.31	2,433,334	-0.06(-0.41%)
Mar 08, 2007	13.33	13.46	13.27	13.36	5,707,793	+0.46(+3.55%)
Mar 07, 2007	13.04	13.08	12.86	12.90	4,529,940	+0.08(+0.62%)
Mar 06, 2007	12.82	12.87	12.67	12.82	4,561,220	+0.22(+1.75%)
Mar 05, 2007	12.60	12.80	12.59	12.60	5,768,579	-0.44(-3.39%)
Mar 02, 2007	13.05	13.23	13.00	13.05	2,893,407	-0.05(-0.36%)
Mar 01, 2007	12.94	13.17	12.81	13.09	4,281,686	-0.10(-0.78%)
Feb 28, 2007	13.22	13.32	13.08	13.20	3,344,996	+0.26(+2.01%)
Feb 27, 2007	13.25	13.42	12.71	12.93	8,962,117	-1.18(-8.39%)
Feb 26, 2007	14.21	14.23	14.05	14.12	2,328,760	+0.02(+0.17%)
Feb 23, 2007	14.05	14.13	14.03	14.10	1,500,904	-0.06(-0.39%)
Feb 22, 2007	14.11	14.18	14.07	14.15	2,501,971	+0.08(+0.56%)
Feb 21, 2007	14.10	14.12	13.98	14.07	3,326,633	-0.15(-1.05%)
Feb 20, 2007	14.22	14.25	14.10	14.22	2,300,112	-0.08(-0.55%)
Feb 16, 2007	14.30	14.30	14.12	14.30	5,264,563	-0.29(-2.00%)
Feb 15, 2007	14.49	14.66	14.44	14.59	12,876,347	-0.51(-3.40%)
Feb 14, 2007	14.73	15.20	14.73	15.11	3,037,971	+0.46(+3.13%)
Feb 13, 2007	14.55	14.65	14.51	14.65	1,539,027	+0.16(+1.09%)
Feb 12, 2007	14.58	14.60	14.44	14.49	1,486,334	-0.15(-1.02%)
Feb 09, 2007	14.62	14.77	14.59	14.64	2,213,745	+0.05(+0.32%)
Feb 08, 2007	14.55	14.64	14.51	14.59	1,757,598	-0.19(-1.28%)
Feb 07, 2007	14.81	14.88	14.74	14.78	2,673,945	+0.26(+1.79%)
Feb 06, 2007	14.43	14.54	14.40	14.52	1,987,191	+0.25(+1.77%)
Feb 05, 2007	14.30	14.34	14.25	14.27	1,697,192	-0.11(-0.77%)
Feb 02, 2007	14.34	14.39	14.28	14.38	1,977,567	+0.15(+1.05%)

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.