Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	24.35	25.53	24.13	25.03	4,651,281	+0.57(+2.32%)
Jan 30, 2008	24.70	25.24	24.36	24.46	4,034,257	-0.25(-1.01%)
Jan 29, 2008	24.90	25.15	24.62	24.71	3,825,910	+0.06(+0.25%)
Jan 28, 2008	24.25	24.72	23.92	24.65	3,913,916	+0.53(+2.19%)
Jan 25, 2008	24.81	25.18	24.01	24.12	4,778,224	-0.30(-1.22%)
Jan 24, 2008	24.41	24.98	24.17	24.42	5,140,207	-0.06(-0.23%)
Jan 23, 2008	22.91	24.51	22.43	24.48	6,443,190	+0.93(+3.93%)
Jan 22, 2008	22.63	23.94	22.63	23.55	7,464,863	-0.21(-0.89%)
Jan 21, 2008	23.92	24.46	23.25	23.76	0	+0.00(+0.00%)
Jan 18, 2008	23.92	24.46	23.25	23.76	6,698,613	-0.22(-0.93%)
Jan 17, 2008	24.34	25.31	23.89	23.99	8,328,001	+0.41(+1.74%)
Jan 16, 2008	23.94	24.13	23.45	23.58	6,369,030	-0.26(-1.09%)
Jan 15, 2008	24.26	24.56	23.84	23.84	4,120,602	-0.89(-3.61%)
Jan 14, 2008	24.25	24.84	24.25	24.73	3,378,643	+0.53(+2.18%)
Jan 11, 2008	24.75	24.75	24.17	24.20	5,434,721	-0.73(-2.93%)
Jan 10, 2008	24.87	25.14	24.31	24.93	4,858,591	+0.03(+0.12%)
Jan 09, 2008	24.46	25.07	24.28	24.90	6,607,060	-0.07(-0.29%)
Jan 08, 2008	25.83	26.04	24.95	24.97	5,232,887	-0.68(-2.66%)
Jan 07, 2008	25.83	25.93	25.16	25.65	4,608,451	+0.13(+0.51%)
Jan 04, 2008	25.80	25.85	25.46	25.52	3,269,362	-0.45(-1.72%)
Jan 03, 2008	26.39	26.42	25.85	25.97	3,251,718	-0.29(-1.12%)
Jan 02, 2008	27.19	27.19	26.08	26.27	3,141,769	-0.62(-2.32%)
Jan 01, 2008	26.95	27.10	26.84	26.89	0	+0.00(+0.00%)
Dec 31, 2007	26.95	27.10	26.84	26.89	1,794,569	-0.08(-0.28%)
Dec 28, 2007	27.31	27.39	26.83	26.97	1,967,816	-0.07(-0.24%)
Dec 27, 2007	26.32	27.18	26.32	27.03	3,416,879	-0.48(-1.75%)
Dec 26, 2007	27.40	27.55	27.14	27.52	1,093,244	+0.02(+0.08%)
Dec 24, 2007	27.47	27.65	27.38	27.49	512,369	+0.03(+0.11%)
Dec 21, 2007	26.99	27.50	26.67	27.46	3,743,532	+0.73(+2.74%)
Dec 20, 2007	26.46	26.79	26.27	26.73	2,317,343	+0.43(+1.63%)
Dec 19, 2007	26.78	26.78	26.16	26.30	2,368,071	-0.29(-1.09%)
Dec 18, 2007	26.34	26.68	26.03	26.59	3,476,839	+0.56(+2.13%)
Dec 17, 2007	26.60	26.61	26.00	26.04	2,971,038	-0.54(-2.02%)
Dec 14, 2007	26.57	26.97	26.57	26.57	2,568,424	-0.42(-1.56%)
Dec 13, 2007	26.67	27.04	26.48	26.99	2,928,662	+0.34(+1.28%)
Dec 12, 2007	26.78	27.00	26.31	26.65	2,232,092	+0.41(+1.56%)
Dec 11, 2007	27.16	27.17	26.21	26.24	2,439,507	-0.88(-3.26%)
Dec 10, 2007	27.11	27.21	26.88	27.13	1,326,699	+0.22(+0.81%)
Dec 07, 2007	26.63	27.01	26.47	26.91	1,746,168	+0.49(+1.85%)
Dec 06, 2007	26.32	26.53	26.18	26.42	2,198,599	+0.09(+0.33%)
Dec 05, 2007	26.36	26.36	26.15	26.33	2,659,653	+0.27(+1.03%)
Dec 04, 2007	26.10	26.29	25.92	26.06	1,855,811	-0.14(-0.53%)
Dec 03, 2007	26.10	26.44	26.07	26.20	2,906,361	-0.08(-0.31%)
Nov 30, 2007	26.45	26.45	25.90	26.28	4,324,383	+0.09(+0.34%)
Nov 29, 2007	26.14	26.93	25.96	26.19	2,943,911	-0.09(-0.34%)
Nov 28, 2007	25.30	26.29	25.30	26.28	5,415,115	+1.01(+4.00%)
Nov 27, 2007	25.35	25.59	24.86	25.27	4,375,015	+0.00(+0.00%)
Nov 26, 2007	25.44	26.02	25.17	25.27	2,846,239	-0.19(-0.75%)
Nov 23, 2007	25.26	25.52	25.06	25.46	896,710	+0.42(+1.67%)
Nov 21, 2007	25.03	25.38	24.97	25.05	3,016,673	-0.32(-1.27%)
Nov 20, 2007	25.04	25.60	24.97	25.37	3,042,288	+0.31(+1.25%)
Nov 19, 2007	25.51	25.63	25.02	25.05	3,129,001	-0.52(-2.04%)
Nov 16, 2007	25.91	26.04	25.28	25.57	3,886,878	-0.22(-0.85%)
Nov 15, 2007	25.96	26.38	25.60	25.79	3,438,545	-0.28(-1.06%)
Nov 14, 2007	26.48	26.50	26.06	26.07	3,306,693	-0.20(-0.76%)
Nov 13, 2007	26.52	26.61	26.11	26.27	3,430,352	+0.04(+0.16%)
Nov 12, 2007	26.42	26.77	26.22	26.23	2,698,955	-0.30(-1.13%)
Nov 09, 2007	27.04	27.15	26.50	26.52	3,369,502	-0.90(-3.29%)
Nov 08, 2007	27.01	27.53	26.74	27.43	3,257,391	+0.44(+1.63%)
Nov 07, 2007	27.88	27.91	26.99	26.99	2,654,704	-1.24(-4.41%)
Nov 06, 2007	27.95	28.29	27.56	28.23	1,945,390	+0.48(+1.74%)
Nov 05, 2007	27.95	28.04	27.53	27.75	2,246,689	-0.31(-1.11%)
Nov 02, 2007	28.31	28.31	27.71	28.06	1,932,854	+0.12(+0.44%)
Nov 01, 2007	28.53	28.53	27.88	27.94	2,512,110	-0.68(-2.38%)
Oct 31, 2007	28.05	28.62	27.87	28.62	2,457,266	+0.73(+2.61%)
Oct 30, 2007	28.29	28.34	27.82	27.89	2,449,692	-0.47(-1.67%)
Oct 29, 2007	28.34	28.44	28.18	28.37	2,479,987	+0.21(+0.73%)
Oct 26, 2007	28.39	28.42	28.07	28.16	1,893,157	+0.04(+0.14%)
Oct 25, 2007	28.58	28.76	28.01	28.12	3,568,768	-0.41(-1.44%)
Oct 24, 2007	28.52	28.63	28.25	28.53	2,952,689	-0.10(-0.36%)
Oct 23, 2007	28.76	28.93	28.34	28.63	2,376,567	+0.12(+0.42%)
Oct 22, 2007	28.12	28.65	28.05	28.52	3,339,730	+0.12(+0.43%)
Oct 19, 2007	28.76	28.94	28.39	28.39	5,122,155	-0.47(-1.62%)
Oct 18, 2007	29.10	29.68	28.79	28.86	4,748,956	-0.89(-3.00%)
Oct 17, 2007	30.25	30.44	29.50	29.75	2,065,320	-0.33(-1.11%)
Oct 16, 2007	29.82	30.25	29.68	30.08	2,321,723	+0.23(+0.76%)
Oct 15, 2007	30.35	30.61	29.63	29.86	1,752,391	-0.41(-1.37%)
Oct 12, 2007	30.06	30.30	29.87	30.27	1,340,279	+0.35(+1.18%)
Oct 11, 2007	30.11	30.54	29.79	29.92	1,792,871	-0.05(-0.15%)
Oct 10, 2007	29.93	30.20	29.70	29.97	1,545,029	+0.03(+0.10%)
Oct 09, 2007	29.68	30.04	29.58	29.94	1,505,594	+0.28(+0.94%)
Oct 08, 2007	29.90	30.06	29.49	29.66	1,504,549	-0.41(-1.38%)
Oct 05, 2007	29.75	30.19	29.58	30.07	1,964,454	+0.64(+2.16%)
Oct 04, 2007	29.26	29.64	29.08	29.43	1,549,208	+0.23(+0.77%)
Oct 03, 2007	29.02	29.38	28.99	29.21	2,014,075	+0.01(+0.04%)
Oct 02, 2007	29.28	29.33	28.91	29.20	2,201,067	-0.25(-0.86%)
Oct 01, 2007	28.92	29.59	28.92	29.45	1,794,700	+0.52(+1.80%)
Sep 28, 2007	29.03	29.16	28.82	28.93	2,648,697	-0.23(-0.80%)
Sep 27, 2007	29.02	29.40	28.78	29.16	2,209,223	+0.21(+0.74%)
Sep 26, 2007	28.90	29.18	28.73	28.95	2,323,290	+0.16(+0.57%)
Sep 25, 2007	28.55	28.83	28.34	28.78	1,756,570	+0.22(+0.78%)
Sep 24, 2007	28.83	29.11	28.56	28.56	2,835,166	-0.16(-0.55%)
Sep 21, 2007	28.98	29.21	28.72	28.72	3,958,421	-0.06(-0.21%)
Sep 20, 2007	29.56	29.60	28.75	28.78	2,669,590	-0.85(-2.87%)
Sep 19, 2007	29.29	29.87	29.20	29.63	3,704,049	+0.64(+2.22%)
Sep 18, 2007	28.21	29.01	28.07	28.99	2,661,494	+0.78(+2.76%)
Sep 17, 2007	28.22	28.48	28.13	28.21	1,627,556	-0.07(-0.23%)
Sep 14, 2007	28.72	28.73	28.11	28.27	2,516,288	-0.45(-1.56%)
Sep 13, 2007	28.86	28.97	28.58	28.72	2,561,208	+0.20(+0.68%)
Sep 12, 2007	27.74	28.70	27.73	28.53	4,048,051	+0.75(+2.69%)
Sep 11, 2007	27.51	27.81	27.42	27.78	1,887,412	+0.45(+1.65%)
Sep 10, 2007	27.32	27.53	26.90	27.33	2,569,565	+0.10(+0.38%)
Sep 07, 2007	27.93	27.93	27.14	27.22	1,909,872	-1.04(-3.67%)
Sep 06, 2007	28.09	28.40	27.84	28.26	2,195,582	+0.32(+1.15%)
Sep 05, 2007	27.91	28.04	27.57	27.94	2,105,482	-0.25(-0.90%)
Sep 04, 2007	28.20	28.34	27.86	28.19	1,577,152	+0.11(+0.38%)
Aug 31, 2007	28.49	28.62	27.96	28.09	1,722,619	-0.06(-0.20%)
Aug 30, 2007	28.10	28.29	27.79	28.14	2,188,792	+0.04(+0.15%)
Aug 29, 2007	27.55	28.14	27.46	28.10	2,433,761	+0.81(+2.96%)
Aug 28, 2007	27.93	28.04	27.27	27.29	1,652,889	-0.75(-2.69%)
Aug 27, 2007	28.23	28.32	28.00	28.05	1,351,770	-0.29(-1.01%)
Aug 24, 2007	27.76	28.35	27.72	28.34	2,302,658	+0.47(+1.68%)
Aug 23, 2007	28.02	28.20	27.52	27.87	2,661,494	-0.15(-0.53%)
Aug 22, 2007	28.10	28.43	27.93	28.02	2,807,483	+0.11(+0.41%)
Aug 21, 2007	28.10	28.31	27.76	27.90	1,976,990	-0.20(-0.70%)
Aug 20, 2007	27.80	28.14	27.68	28.10	2,396,676	+0.39(+1.40%)
Aug 17, 2007	28.28	28.40	27.30	27.71	4,746,866	+0.39(+1.43%)
Aug 16, 2007	26.89	27.57	25.96	27.32	6,046,580	+0.30(+1.11%)
Aug 15, 2007	27.57	27.85	26.97	27.02	2,979,194	-0.65(-2.37%)
Aug 14, 2007	28.97	29.04	27.68	27.68	2,345,491	-1.14(-3.97%)
Aug 13, 2007	28.72	28.95	28.35	28.82	3,183,033	+0.31(+1.10%)
Aug 10, 2007	27.45	28.75	27.20	28.51	3,699,252	+0.87(+3.13%)
Aug 09, 2007	28.61	28.81	27.57	27.64	3,971,246	-1.65(-5.63%)
Aug 08, 2007	29.71	29.83	29.07	29.29	5,368,059	-0.44(-1.49%)
Aug 07, 2007	29.58	30.01	29.22	29.74	3,188,619	-0.15(-0.51%)
Aug 06, 2007	29.44	29.89	28.82	29.89	4,334,746	+0.44(+1.51%)
Aug 03, 2007	29.67	30.08	29.41	29.45	3,281,282	-0.64(-2.11%)
Aug 02, 2007	30.26	30.52	29.90	30.08	2,700,146	-0.15(-0.48%)
Aug 01, 2007	29.27	30.29	28.96	30.23	6,248,081	+1.02(+3.50%)
Jul 31, 2007	29.73	29.99	29.17	29.20	3,560,139	-0.41(-1.38%)
Jul 30, 2007	29.10	29.72	28.99	29.61	3,008,580	+0.49(+1.70%)
Jul 27, 2007	29.73	29.93	28.92	29.12	4,434,008	-0.63(-2.12%)
Jul 26, 2007	30.43	30.54	29.33	29.75	5,298,637	-1.01(-3.29%)
Jul 25, 2007	31.26	31.28	30.41	30.76	4,367,807	-0.33(-1.06%)
Jul 24, 2007	31.08	31.49	30.87	31.09	4,633,823	-0.38(-1.22%)
Jul 23, 2007	30.93	31.56	30.75	31.47	3,580,677	+0.60(+1.96%)
Jul 20, 2007	31.11	31.19	30.61	30.87	6,855,997	+0.05(+0.15%)
Jul 19, 2007	29.73	31.18	29.72	30.82	6,626,668	+0.03(+0.10%)
Jul 18, 2007	30.49	30.86	30.13	30.79	3,387,522	-0.07(-0.21%)
Jul 17, 2007	30.35	30.87	30.31	30.86	3,521,759	+0.72(+2.39%)
Jul 16, 2007	30.06	30.44	29.97	30.14	1,839,619	-0.04(-0.13%)
Jul 13, 2007	29.84	30.25	29.79	30.18	1,361,694	+0.18(+0.60%)
Jul 12, 2007	29.53	30.00	29.46	30.00	2,453,609	+0.53(+1.81%)
Jul 11, 2007	29.37	29.63	29.33	29.46	1,959,231	+0.09(+0.31%)
Jul 10, 2007	29.62	29.75	29.37	29.37	2,415,702	-0.45(-1.50%)
Jul 09, 2007	29.58	29.82	29.50	29.82	2,141,522	+0.32(+1.08%)
Jul 06, 2007	29.48	29.58	29.41	29.50	1,447,877	-0.15(-0.49%)
Jul 05, 2007	29.30	29.78	29.30	29.65	2,024,260	+0.34(+1.18%)
Jul 03, 2007	29.43	29.48	29.30	29.30	658,648	-0.16(-0.55%)
Jul 02, 2007	29.33	29.54	29.23	29.46	1,822,905	+0.32(+1.10%)
Jun 29, 2007	28.66	29.48	28.63	29.14	3,932,827	+0.60(+2.11%)
Jun 28, 2007	28.69	28.72	28.45	28.54	2,711,114	-0.29(-1.02%)
Jun 27, 2007	28.37	28.87	28.03	28.84	2,590,458	+0.54(+1.92%)
Jun 26, 2007	28.47	28.67	28.21	28.29	2,557,552	+0.03(+0.09%)
Jun 25, 2007	28.21	28.51	28.11	28.27	2,174,535	+0.09(+0.33%)
Jun 22, 2007	28.40	28.63	28.12	28.17	2,648,436	-0.39(-1.38%)
Jun 21, 2007	28.42	28.67	28.16	28.57	1,272,638	+0.15(+0.54%)
Jun 20, 2007	28.72	28.93	28.42	28.42	1,842,231	-0.23(-0.80%)
Jun 19, 2007	28.47	28.67	28.34	28.65	1,505,594	+0.00(+0.00%)
Jun 18, 2007	28.73	28.94	28.60	28.65	1,145,453	-0.07(-0.23%)
Jun 15, 2007	28.91	29.04	28.65	28.71	2,086,156	+0.18(+0.62%)
Jun 14, 2007	28.37	28.68	28.37	28.53	1,211,788	+0.11(+0.39%)
Jun 13, 2007	28.16	28.42	27.99	28.42	1,342,891	+0.49(+1.75%)
Jun 12, 2007	28.42	28.43	27.93	27.93	2,213,863	-0.48(-1.70%)
Jun 11, 2007	28.32	28.49	28.11	28.42	1,770,934	-0.00(-0.01%)
Jun 08, 2007	28.26	28.46	28.01	28.42	1,606,402	+0.16(+0.58%)
Jun 07, 2007	28.83	29.01	28.25	28.25	2,899,934	-0.76(-2.61%)
Jun 06, 2007	29.24	29.24	28.91	29.01	2,978,282	-0.22(-0.76%)
Jun 05, 2007	29.04	29.29	29.01	29.23	1,899,425	+0.05(+0.18%)
Jun 04, 2007	29.24	29.26	28.92	29.18	2,743,237	-0.06(-0.21%)
Jun 01, 2007	29.17	29.48	29.08	29.24	2,204,723	+0.07(+0.24%)
May 31, 2007	29.49	29.51	29.16	29.17	2,475,025	-0.31(-1.06%)
May 30, 2007	29.25	29.50	28.91	29.49	2,786,817	+0.23(+0.80%)
May 29, 2007	29.48	29.56	29.14	29.25	1,888,456	-0.27(-0.92%)
May 25, 2007	29.35	29.57	29.32	29.53	1,808,280	+0.21(+0.72%)
May 24, 2007	29.43	29.57	29.20	29.32	3,754,192	-0.31(-1.03%)
May 23, 2007	29.82	30.10	29.59	29.62	1,980,385	-0.20(-0.67%)
May 22, 2007	29.72	29.90	29.63	29.82	2,197,410	-0.03(-0.12%)
May 21, 2007	29.51	29.99	29.33	29.86	4,929,376	+0.06(+0.21%)
May 18, 2007	29.10	30.17	28.95	29.79	6,088,452	+0.88(+3.06%)
May 17, 2007	28.68	28.99	28.68	28.91	1,955,314	+0.19(+0.65%)
May 16, 2007	28.64	28.76	28.45	28.72	1,833,299	+0.13(+0.44%)
May 15, 2007	28.63	28.94	28.52	28.60	1,683,184	+0.07(+0.26%)
May 14, 2007	28.58	28.79	28.45	28.52	1,639,272	-0.06(-0.20%)
May 11, 2007	28.54	28.66	28.37	28.58	2,120,629	+0.11(+0.40%)
May 10, 2007	29.15	28.85	28.37	28.47	2,141,428	-0.49(-1.69%)
May 09, 2007	28.62	28.96	28.60	28.96	1,839,358	+0.29(+1.03%)
May 08, 2007	28.78	28.79	28.50	28.66	1,731,760	-0.36(-1.25%)
May 07, 2007	28.72	29.05	28.66	29.02	1,697,809	+0.38(+1.34%)
May 04, 2007	28.71	28.76	28.43	28.64	1,504,027	-0.08(-0.29%)
May 03, 2007	28.34	28.73	28.32	28.73	2,524,421	+0.38(+1.35%)
May 02, 2007	28.01	28.51	28.01	28.34	1,777,742	+0.29(+1.04%)
May 01, 2007	28.19	28.22	27.90	28.05	2,376,828	-0.13(-0.45%)
Apr 30, 2007	28.61	28.63	28.17	28.18	3,211,238	-0.43(-1.51%)
Apr 27, 2007	28.49	28.63	28.18	28.61	1,901,676	+0.12(+0.43%)
Apr 26, 2007	28.57	28.69	28.37	28.49	1,915,356	-0.22(-0.77%)
Apr 25, 2007	28.45	28.74	28.45	28.71	2,139,432	+0.29(+1.01%)
Apr 24, 2007	28.65	28.76	28.27	28.42	2,602,733	-0.30(-1.05%)
Apr 23, 2007	28.68	28.89	28.63	28.73	2,925,005	-0.09(-0.31%)
Apr 20, 2007	28.94	28.94	28.61	28.81	4,684,465	-0.10(-0.33%)
Apr 19, 2007	27.39	29.06	27.16	28.91	7,508,688	+1.75(+6.46%)
Apr 18, 2007	27.10	27.23	26.91	27.16	3,414,160	+0.05(+0.20%)
Apr 17, 2007	27.57	27.57	27.09	27.10	2,542,665	-0.51(-1.84%)
Apr 16, 2007	27.29	27.64	27.24	27.61	1,761,859	+0.43(+1.56%)
Apr 13, 2007	27.32	27.32	27.08	27.19	1,028,975	-0.14(-0.50%)
Apr 12, 2007	27.04	27.32	26.88	27.32	1,600,931	+0.31(+1.13%)
Apr 11, 2007	27.22	27.28	26.93	27.02	2,279,937	-0.13(-0.47%)
Apr 10, 2007	27.42	27.44	27.03	27.14	2,235,801	-0.35(-1.28%)
Apr 09, 2007	27.48	27.88	27.37	27.50	1,786,342	+0.29(+1.06%)
Apr 05, 2007	27.20	27.28	27.12	27.21	1,644,010	-0.10(-0.36%)
Apr 04, 2007	27.26	27.38	27.16	27.31	1,370,208	+0.05(+0.17%)
Apr 03, 2007	27.12	27.36	26.96	27.26	1,650,016	+0.23(+0.86%)
Apr 02, 2007	26.92	27.08	26.78	27.03	1,822,644	+0.11(+0.40%)
Mar 30, 2007	27.01	27.28	26.70	26.92	2,855,826	-0.11(-0.42%)
Mar 29, 2007	27.27	27.34	26.79	27.04	2,406,522	-0.03(-0.11%)
Mar 28, 2007	27.37	27.37	26.97	27.07	1,823,427	-0.34(-1.24%)
Mar 27, 2007	27.47	27.57	27.30	27.41	1,724,447	-0.27(-0.98%)
Mar 26, 2007	27.66	27.68	27.20	27.68	1,889,553	+0.00(+0.01%)
Mar 23, 2007	27.42	27.72	27.38	27.68	2,054,555	+0.15(+0.56%)
Mar 22, 2007	27.63	27.65	27.46	27.52	2,366,008	-0.10(-0.36%)
Mar 21, 2007	27.14	27.67	27.06	27.62	2,550,761	+0.35(+1.29%)
Mar 20, 2007	26.99	27.36	26.99	27.27	4,791,261	+0.35(+1.29%)
Mar 19, 2007	26.44	26.95	26.37	26.92	4,393,270	+0.49(+1.84%)
Mar 16, 2007	26.41	26.61	26.17	26.44	2,842,217	+0.02(+0.09%)
Mar 15, 2007	26.16	26.55	26.14	26.41	1,912,324	+0.28(+1.05%)
Mar 14, 2007	26.02	26.21	25.61	26.14	2,975,932	+0.18(+0.68%)
Mar 13, 2007	26.31	26.65	25.90	25.96	6,154,264	-0.35(-1.32%)
Mar 12, 2007	26.13	26.44	25.96	26.31	3,683,157	+0.28(+1.09%)
Mar 09, 2007	25.62	26.08	25.60	26.03	3,033,910	+0.56(+2.21%)
Mar 08, 2007	25.18	25.58	25.14	25.46	1,832,046	+0.38(+1.50%)
Mar 07, 2007	25.13	25.27	25.02	25.09	1,521,786	-0.15(-0.58%)
Mar 06, 2007	25.05	25.36	24.99	25.23	2,237,028	+0.31(+1.24%)
Mar 05, 2007	25.08	25.25	24.84	24.92	2,336,870	-0.15(-0.61%)
Mar 02, 2007	25.18	25.31	24.97	25.08	3,420,167	-0.19(-0.76%)
Mar 01, 2007	25.15	25.45	24.77	25.27	2,264,610	-0.10(-0.39%)
Feb 28, 2007	25.31	25.70	25.27	25.37	3,207,582	+0.06(+0.24%)
Feb 27, 2007	25.87	25.87	24.83	25.31	3,530,900	-0.73(-2.81%)
Feb 26, 2007	26.11	26.21	25.91	26.04	2,329,704	+0.10(+0.38%)
Feb 23, 2007	25.82	25.98	25.62	25.94	2,060,301	+0.11(+0.44%)
Feb 22, 2007	26.23	26.24	25.78	25.82	1,797,834	-0.32(-1.22%)
Feb 21, 2007	26.07	26.17	25.92	26.14	1,826,300	+0.03(+0.10%)
Feb 20, 2007	25.91	26.21	25.64	26.11	2,012,247	-0.00(-0.01%)
Feb 16, 2007	26.34	26.42	26.07	26.12	2,136,821	-0.18(-0.68%)
Feb 15, 2007	26.19	26.34	26.19	26.30	1,139,185	+0.03(+0.10%)
Feb 14, 2007	26.21	26.34	26.06	26.27	1,637,397	-0.08(-0.29%)
Feb 13, 2007	26.18	26.45	26.15	26.35	2,220,322	+0.33(+1.27%)
Feb 12, 2007	26.03	26.35	26.00	26.02	2,128,208	+0.02(+0.07%)
Feb 09, 2007	25.98	26.20	25.97	26.00	1,930,765	+0.11(+0.44%)
Feb 08, 2007	26.06	26.16	25.87	25.88	1,388,333	-0.28(-1.08%)
Feb 07, 2007	26.04	26.21	26.04	26.17	2,047,765	+0.16(+0.62%)
Feb 06, 2007	25.68	26.05	25.68	26.01	2,136,299	+0.33(+1.27%)
Feb 05, 2007	25.80	25.85	25.57	25.68	1,554,954	-0.25(-0.94%)
Feb 02, 2007	25.98	26.05	25.74	25.93	2,110,705	-0.04(-0.16%)

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.