Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	25.46	27.10	25.01	26.92	9,765,200	+1.04(+4.03%)
Jan 30, 2008	26.19	28.15	25.79	25.87	6,683,355	-0.26(-1.01%)
Jan 29, 2008	25.92	26.16	25.08	26.14	4,006,153	+0.42(+1.62%)
Jan 28, 2008	24.82	25.77	24.25	25.72	6,196,701	+0.95(+3.81%)
Jan 25, 2008	25.55	25.74	24.66	24.78	5,988,315	-0.59(-2.33%)
Jan 24, 2008	25.21	25.62	24.76	25.37	9,187,275	+0.40(+1.61%)
Jan 23, 2008	22.59	25.17	22.18	24.96	7,209,643	+2.07(+9.05%)
Jan 22, 2008	21.20	23.55	21.02	22.89	4,925,701	+0.78(+3.52%)
Jan 21, 2008	22.53	22.77	21.75	22.11	0	+0.00(+0.00%)
Jan 18, 2008	22.53	22.77	21.75	22.11	2,462,065	-0.33(-1.46%)
Jan 17, 2008	23.35	23.35	22.38	22.44	2,654,952	-0.83(-3.58%)
Jan 16, 2008	22.86	23.68	22.59	23.27	5,938,173	+0.54(+2.38%)
Jan 15, 2008	22.93	22.97	22.36	22.73	2,046,047	-0.50(-2.15%)
Jan 14, 2008	23.46	23.59	22.86	23.23	2,586,303	-0.08(-0.33%)
Jan 11, 2008	23.49	23.93	23.08	23.31	6,196,797	-0.29(-1.24%)
Jan 10, 2008	22.77	24.07	22.07	23.60	5,598,792	+0.35(+1.52%)
Jan 09, 2008	22.94	23.26	22.27	23.25	4,527,902	+0.17(+0.75%)
Jan 08, 2008	24.29	24.42	23.03	23.07	2,168,792	-1.02(-4.24%)
Jan 07, 2008	23.86	24.64	23.63	24.10	3,879,502	+0.35(+1.46%)
Jan 04, 2008	24.32	24.32	23.62	23.75	4,624,162	-1.03(-4.15%)
Jan 03, 2008	25.12	25.42	24.39	24.78	4,869,354	-0.38(-1.52%)
Jan 02, 2008	25.87	25.87	24.91	25.16	2,075,786	-0.61(-2.37%)
Jan 01, 2008	25.54	26.10	25.37	25.77	1,980,348	+0.00(+0.00%)
Dec 31, 2007	25.54	26.10	25.37	25.77	1,980,348	+0.15(+0.60%)
Dec 28, 2007	26.31	26.31	25.58	25.62	1,238,187	-0.48(-1.84%)
Dec 27, 2007	26.67	26.88	25.97	26.10	2,454,084	-0.90(-3.32%)
Dec 26, 2007	26.83	27.08	26.64	26.99	1,348,102	+0.07(+0.26%)
Dec 24, 2007	26.75	27.03	26.74	26.92	3,724,649	+0.28(+1.04%)
Dec 21, 2007	26.15	26.74	25.84	26.65	2,082,521	+0.44(+1.70%)
Dec 20, 2007	26.40	26.56	25.80	26.20	2,601,643	-0.13(-0.48%)
Dec 19, 2007	26.46	26.65	25.94	26.33	1,922,198	-0.14(-0.53%)
Dec 18, 2007	26.04	26.64	25.64	26.46	3,651,718	+0.66(+2.56%)
Dec 17, 2007	25.80	26.35	25.74	25.80	2,057,820	-0.19(-0.75%)
Dec 14, 2007	26.44	26.70	25.98	26.00	1,783,601	-0.69(-2.58%)
Dec 13, 2007	26.59	26.81	26.13	26.69	2,136,623	-0.19(-0.70%)
Dec 12, 2007	28.15	28.18	26.51	26.88	2,829,240	-0.37(-1.35%)
Dec 11, 2007	29.14	29.14	27.19	27.24	2,946,662	-1.67(-5.79%)
Dec 10, 2007	28.36	29.07	28.33	28.92	2,067,384	+0.54(+1.91%)
Dec 07, 2007	28.84	28.85	28.26	28.38	1,201,319	-0.30(-1.04%)
Dec 06, 2007	27.83	28.76	27.55	28.68	5,194,110	+1.01(+3.64%)
Dec 05, 2007	27.58	27.72	27.21	27.67	1,858,070	+0.56(+2.05%)
Dec 04, 2007	27.49	27.49	26.82	27.11	1,002,491	-0.32(-1.17%)
Dec 03, 2007	27.54	28.07	27.28	27.43	2,645,254	-0.41(-1.47%)
Nov 30, 2007	27.99	28.45	27.60	27.84	4,541,613	+0.60(+2.22%)
Nov 29, 2007	27.80	27.80	26.98	27.24	2,035,815	-0.42(-1.53%)
Nov 28, 2007	26.54	27.66	26.41	27.66	3,159,146	+1.54(+5.88%)
Nov 27, 2007	25.65	26.44	25.65	26.12	5,414,582	+0.51(+2.01%)
Nov 26, 2007	27.18	27.18	25.56	25.61	2,295,036	-1.30(-4.83%)
Nov 23, 2007	26.27	27.31	26.27	26.91	1,556,433	+0.73(+2.79%)
Nov 21, 2007	26.10	26.70	25.74	26.18	4,713,910	+0.01(+0.03%)
Nov 20, 2007	26.22	26.57	25.35	26.17	3,131,273	-0.02(-0.08%)
Nov 19, 2007	26.79	26.79	25.90	26.19	5,416,208	-0.77(-2.86%)
Nov 16, 2007	27.45	27.45	26.58	26.97	4,272,732	-0.22(-0.79%)
Nov 15, 2007	28.06	28.06	26.98	27.18	4,811,681	-0.92(-3.29%)
Nov 14, 2007	28.99	29.04	27.92	28.11	3,056,489	-0.44(-1.56%)
Nov 13, 2007	27.88	28.70	27.71	28.55	3,049,126	+1.17(+4.26%)
Nov 12, 2007	27.73	28.13	27.19	27.38	2,873,584	+0.15(+0.54%)
Nov 09, 2007	26.41	27.63	25.96	27.24	4,659,728	+0.60(+2.27%)
Nov 08, 2007	26.08	26.81	25.60	26.63	4,726,481	+0.85(+3.29%)
Nov 07, 2007	27.16	27.16	25.76	25.78	2,684,519	-1.40(-5.14%)
Nov 06, 2007	26.80	27.18	26.28	27.18	1,806,961	+0.60(+2.25%)
Nov 05, 2007	25.12	26.82	25.12	26.58	2,255,505	-0.12(-0.47%)
Nov 02, 2007	27.97	27.97	26.48	26.71	4,080,811	-0.85(-3.10%)
Nov 01, 2007	29.27	29.27	27.47	27.56	1,989,937	-1.70(-5.80%)
Oct 31, 2007	29.14	29.47	28.58	29.26	4,573,104	+0.17(+0.60%)
Oct 30, 2007	29.09	29.11	28.69	29.09	3,405,215	-0.10(-0.33%)
Oct 29, 2007	29.35	29.52	29.02	29.18	2,464,516	-0.19(-0.64%)
Oct 26, 2007	28.07	29.46	28.07	29.37	3,041,221	+0.90(+3.15%)
Oct 25, 2007	28.32	28.79	28.04	28.47	2,188,538	+0.29(+1.04%)
Oct 24, 2007	28.47	28.47	27.51	28.18	3,050,572	-0.45(-1.58%)
Oct 23, 2007	28.73	28.73	28.18	28.63	1,473,846	+0.15(+0.54%)
Oct 22, 2007	27.95	28.74	27.76	28.48	8,597,604	+0.41(+1.46%)
Oct 19, 2007	28.78	28.78	28.07	28.07	2,400,773	-0.82(-2.84%)
Oct 18, 2007	29.04	29.04	28.47	28.89	3,805,985	-0.41(-1.40%)
Oct 17, 2007	29.93	30.01	28.91	29.30	4,427,150	-0.36(-1.22%)
Oct 16, 2007	30.34	30.34	29.56	29.66	2,900,209	-0.68(-2.24%)
Oct 15, 2007	30.98	31.02	30.16	30.34	2,360,341	-0.96(-3.06%)
Oct 12, 2007	31.39	31.53	30.97	31.30	1,713,276	-0.13(-0.40%)
Oct 11, 2007	31.55	31.81	31.23	31.43	1,032,109	-0.03(-0.11%)
Oct 10, 2007	31.80	31.80	31.41	31.46	1,708,240	-0.42(-1.31%)
Oct 09, 2007	31.73	31.89	31.52	31.88	594,258	+0.15(+0.46%)
Oct 08, 2007	31.80	32.13	31.70	31.73	402,167	-0.13(-0.39%)
Oct 05, 2007	31.89	32.05	31.63	31.86	1,005,202	+0.27(+0.86%)
Oct 04, 2007	31.58	31.76	31.52	31.59	294,682	+0.22(+0.69%)
Oct 03, 2007	31.56	31.73	31.34	31.37	950,237	-0.28(-0.90%)
Oct 02, 2007	31.33	31.68	31.33	31.66	533,825	+0.38(+1.22%)
Oct 01, 2007	30.57	31.34	30.57	31.27	1,352,692	+0.67(+2.20%)
Sep 28, 2007	31.01	31.01	30.41	30.60	1,847,811	-0.43(-1.39%)
Sep 27, 2007	30.95	31.07	30.85	31.03	606,776	+0.15(+0.50%)
Sep 26, 2007	30.73	31.18	30.64	30.88	1,946,231	+0.17(+0.57%)
Sep 25, 2007	30.76	30.82	30.43	30.70	2,184,509	-0.13(-0.43%)
Sep 24, 2007	31.44	31.50	30.82	30.84	1,536,581	-0.62(-1.97%)
Sep 21, 2007	31.73	31.74	31.39	31.45	548,501	-0.44(-1.39%)
Sep 20, 2007	32.42	32.42	31.68	31.90	710,231	-0.54(-1.65%)
Sep 19, 2007	32.39	32.78	32.28	32.43	5,815,239	+0.34(+1.06%)
Sep 18, 2007	30.82	34.06	30.54	32.09	2,605,670	+1.38(+4.50%)
Sep 17, 2007	30.52	30.82	30.49	30.71	224,753	-0.08(-0.27%)
Sep 14, 2007	30.28	30.79	30.20	30.79	2,667,254	+0.22(+0.73%)
Sep 13, 2007	30.51	30.75	30.22	30.57	350,367	+0.24(+0.78%)
Sep 12, 2007	30.48	30.57	30.26	30.34	502,025	-0.19(-0.61%)
Sep 11, 2007	30.26	30.73	30.25	30.52	1,442,910	+0.31(+1.01%)
Sep 10, 2007	30.57	30.68	29.81	30.22	810,090	-0.23(-0.75%)
Sep 07, 2007	30.98	30.98	30.34	30.45	2,022,203	-0.56(-1.82%)
Sep 06, 2007	30.79	31.17	30.66	31.01	1,882,488	+0.24(+0.77%)
Sep 05, 2007	31.19	31.19	30.58	30.77	1,177,868	-0.44(-1.42%)
Sep 04, 2007	31.05	31.47	31.02	31.22	2,447,969	+0.22(+0.72%)
Aug 31, 2007	31.13	31.29	30.76	31.00	1,960,907	+0.24(+0.79%)
Aug 30, 2007	30.76	31.30	30.65	30.75	1,914,719	-0.33(-1.05%)
Aug 29, 2007	30.69	31.20	30.43	31.08	1,618,453	+0.58(+1.89%)
Aug 28, 2007	30.95	30.95	30.45	30.50	1,290,532	-0.86(-2.75%)
Aug 27, 2007	31.54	31.55	31.25	31.36	2,625,455	-0.47(-1.46%)
Aug 24, 2007	31.50	31.83	30.84	31.83	5,699,984	+0.34(+1.08%)
Aug 23, 2007	32.23	32.27	31.41	31.49	1,711,837	-0.89(-2.75%)
Aug 22, 2007	32.50	32.73	31.83	32.38	3,539,504	+0.16(+0.50%)
Aug 21, 2007	31.81	32.46	31.62	32.22	2,833,589	+0.48(+1.51%)
Aug 20, 2007	32.24	32.36	31.27	31.74	2,703,082	-0.47(-1.45%)
Aug 17, 2007	31.97	32.78	31.83	32.21	3,374,320	+1.08(+3.46%)
Aug 16, 2007	29.06	31.15	29.06	31.13	9,788,998	+2.04(+7.00%)
Aug 15, 2007	29.07	30.13	28.83	29.09	1,844,358	+0.01(+0.05%)
Aug 14, 2007	29.69	29.69	29.06	29.08	743,326	-0.72(-2.43%)
Aug 13, 2007	30.65	30.88	29.50	29.80	1,978,461	-0.49(-1.61%)
Aug 10, 2007	29.63	30.85	29.45	30.29	2,876,467	+0.09(+0.30%)
Aug 09, 2007	30.04	30.79	29.82	30.20	2,362,643	-0.51(-1.65%)
Aug 08, 2007	29.81	31.26	29.81	30.70	6,016,395	+0.99(+3.34%)
Aug 07, 2007	29.11	30.10	29.11	29.71	4,929,607	+1.56(+5.53%)
Aug 06, 2007	28.24	28.34	27.76	28.15	2,028,247	-1.10(-3.75%)
Aug 03, 2007	29.25	29.25	29.25	29.25	0	+0.00(+0.00%)
Aug 02, 2007	29.19	29.56	29.06	29.25	1,410,103	+0.17(+0.60%)
Aug 01, 2007	28.92	29.21	28.42	29.08	1,790,975	+0.14(+0.48%)
Jul 31, 2007	29.72	29.79	28.90	28.94	2,537,755	-0.29(-0.98%)
Jul 30, 2007	29.13	29.51	28.77	29.22	1,367,225	+0.24(+0.84%)
Jul 27, 2007	29.09	29.54	28.93	28.98	1,491,832	-0.25(-0.86%)
Jul 26, 2007	29.33	29.53	28.89	29.23	2,093,572	-0.65(-2.19%)
Jul 25, 2007	29.94	30.13	29.52	29.88	2,437,752	+0.23(+0.77%)
Jul 24, 2007	30.23	30.23	29.54	29.66	1,546,653	-0.87(-2.85%)
Jul 23, 2007	30.73	30.73	30.52	30.52	857,861	-0.11(-0.36%)
Jul 20, 2007	31.04	31.05	30.47	30.63	1,509,818	-0.50(-1.61%)
Jul 19, 2007	31.15	31.36	30.96	31.14	4,752,481	+0.20(+0.65%)
Jul 18, 2007	31.44	31.44	30.68	30.93	3,865,986	-0.64(-2.02%)
Jul 17, 2007	31.68	31.77	31.57	31.57	291,517	-0.01(-0.02%)
Jul 16, 2007	31.71	31.80	31.53	31.58	397,562	-0.23(-0.72%)
Jul 13, 2007	31.73	31.88	31.71	31.81	388,929	+0.13(+0.39%)
Jul 12, 2007	31.40	31.90	31.40	31.68	1,195,422	+0.47(+1.51%)
Jul 11, 2007	31.23	31.28	31.03	31.21	1,106,499	-0.02(-0.07%)
Jul 10, 2007	31.89	31.89	31.23	31.23	980,885	-0.73(-2.28%)
Jul 09, 2007	32.21	32.21	31.90	31.96	1,028,469	-0.28(-0.86%)
Jul 06, 2007	32.15	32.25	32.04	32.24	510,227	+0.07(+0.22%)
Jul 05, 2007	32.30	32.30	32.06	32.17	31,799	-0.11(-0.34%)
Jul 03, 2007	32.18	32.32	32.16	32.28	742,606	+0.16(+0.50%)
Jul 02, 2007	32.11	32.88	32.05	32.12	356,410	+0.24(+0.74%)
Jun 29, 2007	32.18	32.34	31.81	31.89	729,656	-0.30(-0.93%)
Jun 28, 2007	32.17	32.50	32.00	32.18	915,416	+0.01(+0.04%)
Jun 27, 2007	31.80	32.23	31.74	32.17	2,388,111	+0.38(+1.20%)
Jun 26, 2007	31.75	31.92	31.63	31.79	1,510,307	+0.12(+0.37%)
Jun 25, 2007	31.73	32.04	31.62	31.67	645,769	-0.03(-0.09%)
Jun 22, 2007	31.98	31.98	31.65	31.70	1,080,024	-0.34(-1.06%)
Jun 21, 2007	32.09	32.18	31.85	32.04	1,490,393	-0.15(-0.45%)
Jun 20, 2007	32.59	32.59	32.17	32.18	453,535	-0.43(-1.32%)
Jun 19, 2007	32.49	32.64	32.39	32.62	1,631,259	+0.03(+0.11%)
Jun 18, 2007	32.63	32.66	32.41	32.58	328,352	-0.04(-0.13%)
Jun 15, 2007	32.57	32.94	32.53	32.62	1,865,222	+0.04(+0.13%)
Jun 14, 2007	32.64	32.84	32.57	32.58	2,289,979	-0.26(-0.78%)
Jun 13, 2007	32.38	33.00	32.23	32.84	1,385,067	+0.55(+1.70%)
Jun 12, 2007	32.69	32.69	32.29	32.29	894,552	-0.48(-1.46%)
Jun 11, 2007	32.71	32.88	32.58	32.77	182,881	+0.00(+0.00%)
Jun 08, 2007	32.36	32.80	32.34	32.77	1,303,770	+0.38(+1.16%)
Jun 07, 2007	32.74	32.74	32.34	32.39	1,674,282	-0.41(-1.25%)
Jun 06, 2007	32.90	32.90	32.74	32.80	713,972	-0.24(-0.74%)
Jun 05, 2007	33.30	33.30	32.96	33.05	1,720,758	-0.38(-1.12%)
Jun 04, 2007	33.42	33.42	33.29	33.42	347,648	-0.06(-0.17%)
Jun 01, 2007	33.35	33.51	33.34	33.48	1,341,132	+0.41(+1.24%)
May 31, 2007	33.23	33.28	33.01	33.07	960,021	-0.11(-0.34%)
May 30, 2007	32.91	33.21	32.91	33.18	385,188	+0.07(+0.21%)
May 29, 2007	33.06	33.15	33.00	33.11	1,255,136	+0.18(+0.55%)
May 25, 2007	32.98	32.98	32.79	32.93	1,233,553	+0.00(+0.00%)
May 24, 2007	33.22	33.42	32.87	32.93	2,252,003	-0.33(-1.00%)
May 23, 2007	33.18	33.75	33.18	33.26	1,663,059	+0.01(+0.02%)
May 22, 2007	33.08	33.39	33.01	33.26	1,128,802	+0.22(+0.65%)
May 21, 2007	32.86	33.18	32.80	33.04	1,031,390	+0.15(+0.44%)
May 18, 2007	32.88	33.00	32.76	32.89	474,543	+0.02(+0.06%)
May 17, 2007	32.94	32.95	32.80	32.87	713,829	-0.12(-0.36%)
May 16, 2007	32.84	32.99	32.71	32.99	331,230	+0.22(+0.68%)
May 15, 2007	33.02	33.16	32.75	32.77	282,020	-0.21(-0.63%)
May 14, 2007	33.28	33.28	32.95	32.98	3,442,686	-0.30(-0.90%)
May 11, 2007	33.01	33.29	33.01	33.28	93,671	+0.36(+1.10%)
May 10, 2007	33.36	33.36	32.88	32.91	1,342,044	-0.63(-1.89%)
May 09, 2007	33.27	33.68	33.27	33.55	1,125,493	+0.19(+0.58%)
May 08, 2007	33.31	33.44	33.13	33.35	3,073,162	-0.06(-0.19%)
May 07, 2007	33.51	33.57	33.40	33.41	212,666	-0.03(-0.10%)
May 04, 2007	33.24	33.54	33.24	33.45	1,808,817	+0.31(+0.94%)
May 03, 2007	33.01	33.44	33.01	33.14	1,161,752	+0.30(+0.91%)
May 02, 2007	32.65	33.04	32.62	32.84	1,097,866	+0.17(+0.53%)
May 01, 2007	32.53	32.69	32.32	32.66	2,185,660	-0.10(-0.32%)
Apr 30, 2007	32.88	32.94	32.44	32.77	938,625	-0.13(-0.38%)
Apr 27, 2007	32.98	33.00	32.84	32.89	367,202	-0.14(-0.42%)
Apr 26, 2007	32.94	33.09	32.80	33.03	1,950,979	+0.09(+0.27%)
Apr 25, 2007	32.89	33.00	32.79	32.94	3,308,563	+0.17(+0.53%)
Apr 24, 2007	32.85	32.91	32.59	32.77	1,869,250	-0.06(-0.19%)
Apr 23, 2007	33.07	33.09	32.79	32.83	1,421,183	-0.26(-0.80%)
Apr 20, 2007	33.23	33.23	32.94	33.10	2,218,323	+0.07(+0.21%)
Apr 19, 2007	32.94	33.14	32.80	33.03	1,341,325	-0.26(-0.77%)
Apr 18, 2007	33.23	33.49	33.23	33.28	2,846,539	+0.06(+0.19%)
Apr 17, 2007	33.28	33.39	33.14	33.22	1,804,501	-0.03(-0.10%)
Apr 16, 2007	33.60	33.60	32.90	33.26	1,372,980	+0.61(+1.87%)
Apr 13, 2007	32.47	32.69	32.41	32.64	911,675	+0.28(+0.86%)
Apr 12, 2007	32.43	32.46	32.13	32.37	3,649,434	-0.06(-0.19%)
Apr 11, 2007	32.77	32.77	32.37	32.43	440,441	-0.32(-0.98%)
Apr 10, 2007	32.70	32.89	32.70	32.75	934,841	-0.06(-0.17%)
Apr 09, 2007	32.91	32.91	32.71	32.80	1,538,739	-0.22(-0.65%)
Apr 05, 2007	33.02	33.02	32.89	33.02	1,523,343	-0.01(-0.04%)
Apr 04, 2007	33.34	33.34	33.03	33.03	1,698,743	-0.33(-0.98%)
Apr 03, 2007	33.22	33.52	33.21	33.36	576,272	+0.34(+1.03%)
Apr 02, 2007	33.32	33.32	32.91	33.02	1,392,693	-0.42(-1.27%)
Mar 30, 2007	33.59	33.71	33.16	33.44	1,075,851	-0.10(-0.29%)
Mar 29, 2007	33.57	33.73	33.30	33.54	1,102,758	+0.17(+0.50%)
Mar 28, 2007	33.55	33.57	33.28	33.37	865,631	-0.32(-0.95%)
Mar 27, 2007	33.93	33.93	33.66	33.69	732,678	-0.31(-0.90%)
Mar 26, 2007	33.99	34.09	33.73	34.00	231,803	-0.14(-0.41%)
Mar 23, 2007	34.08	34.19	34.05	34.14	1,400,175	+0.08(+0.24%)
Mar 22, 2007	34.23	34.28	33.97	34.05	1,823,638	-0.15(-0.45%)
Mar 21, 2007	33.47	34.37	33.44	34.21	3,050,428	+0.74(+2.22%)
Mar 20, 2007	33.21	33.49	33.13	33.46	612,244	+0.31(+0.94%)
Mar 19, 2007	33.09	33.37	33.09	33.15	1,276,719	+0.17(+0.53%)
Mar 16, 2007	33.16	33.27	32.93	32.98	390,512	-0.33(-1.00%)
Mar 15, 2007	32.87	33.31	32.87	33.31	1,462,479	+0.61(+1.87%)
Mar 14, 2007	32.65	32.90	32.23	32.70	1,206,214	+0.12(+0.36%)
Mar 13, 2007	33.64	33.37	32.55	32.58	3,178,201	-1.06(-3.16%)
Mar 12, 2007	33.61	33.69	33.48	33.64	805,198	-0.07(-0.21%)
Mar 09, 2007	33.80	33.84	33.55	33.71	275,401	+0.08(+0.25%)
Mar 08, 2007	33.68	33.86	33.55	33.63	488,500	+0.19(+0.56%)
Mar 07, 2007	33.67	33.76	33.44	33.44	782,319	-0.25(-0.74%)
Mar 06, 2007	33.36	33.80	33.35	33.69	921,028	+0.73(+2.21%)
Mar 05, 2007	33.52	33.69	32.94	32.96	1,693,995	-0.85(-2.51%)
Mar 02, 2007	33.96	34.04	33.78	33.81	126,909	-0.17(-0.49%)
Mar 01, 2007	34.12	34.19	33.24	33.98	1,019,303	-0.02(-0.06%)
Feb 28, 2007	34.03	34.25	33.78	34.00	995,993	+0.24(+0.71%)
Feb 27, 2007	34.58	34.58	33.71	33.76	1,382,621	-1.20(-3.43%)
Feb 26, 2007	35.17	35.17	34.78	34.96	615,921	-0.26(-0.73%)
Feb 23, 2007	35.35	35.35	35.05	35.21	490,083	-0.19(-0.55%)
Feb 22, 2007	35.37	35.41	35.21	35.41	560,300	+0.08(+0.22%)
Feb 21, 2007	35.37	35.42	35.28	35.33	600,013	-0.13(-0.37%)
Feb 20, 2007	35.18	35.48	35.05	35.47	552,386	+0.21(+0.59%)
Feb 16, 2007	35.11	35.28	35.10	35.26	559,724	+0.15(+0.44%)
Feb 15, 2007	35.11	35.13	34.96	35.10	702,749	+0.05(+0.14%)
Feb 14, 2007	34.96	35.22	34.94	35.05	799,010	+0.03(+0.10%)
Feb 13, 2007	34.87	35.02	34.83	35.02	347,166	+0.25(+0.72%)
Feb 12, 2007	34.66	34.81	34.61	34.77	583,898	+0.09(+0.27%)
Feb 09, 2007	34.96	34.96	34.62	34.68	1,545,646	-0.34(-0.96%)
Feb 08, 2007	35.01	35.01	34.85	35.01	171,514	-0.03(-0.08%)
Feb 07, 2007	34.83	35.07	34.83	35.04	26,763	+0.18(+0.52%)
Feb 06, 2007	34.65	34.88	34.65	34.86	951,100	+0.24(+0.70%)
Feb 05, 2007	34.74	34.74	34.56	34.62	122,592	-0.17(-0.48%)
Feb 02, 2007	34.59	34.78	34.56	34.78	179,284	+0.20(+0.58%)

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.