Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	70.30	72.53	69.71	71.20	1,719,907	-0.08(-0.11%)
Jan 30, 2008	71.49	72.46	71.07	71.28	1,264,150	-0.38(-0.52%)
Jan 29, 2008	72.25	72.33	71.01	71.66	1,246,293	+0.16(+0.23%)
Jan 28, 2008	70.04	71.67	68.75	71.50	1,862,347	+1.69(+2.42%)
Jan 25, 2008	69.97	72.83	69.38	69.80	2,915,638	+0.63(+0.91%)
Jan 24, 2008	69.93	69.93	67.80	69.18	2,746,459	-0.54(-0.77%)
Jan 23, 2008	68.95	70.00	67.66	69.71	4,452,397	-1.32(-1.85%)
Jan 22, 2008	71.64	72.78	68.85	71.03	3,236,213	-4.49(-5.95%)
Jan 21, 2008	75.78	77.46	74.83	75.52	0	+0.00(+0.00%)
Jan 18, 2008	75.78	77.46	74.83	75.52	3,217,758	+0.07(+0.09%)
Jan 17, 2008	77.69	78.09	75.16	75.45	2,016,401	-1.85(-2.40%)
Jan 16, 2008	77.18	78.30	77.07	77.31	2,146,826	-0.07(-0.09%)
Jan 15, 2008	77.08	78.88	77.00	77.38	2,441,029	-0.50(-0.64%)
Jan 14, 2008	76.21	78.18	75.86	77.88	3,422,778	+2.42(+3.20%)
Jan 11, 2008	76.10	76.32	75.30	75.46	1,280,680	-0.71(-0.93%)
Jan 10, 2008	76.10	77.27	75.74	76.17	2,381,924	-0.64(-0.84%)
Jan 09, 2008	73.49	77.14	73.49	76.81	3,493,968	+3.47(+4.72%)
Jan 08, 2008	73.46	74.38	72.95	73.35	2,756,296	+0.32(+0.44%)
Jan 07, 2008	71.73	73.07	70.83	73.03	2,216,368	+1.87(+2.63%)
Jan 04, 2008	71.72	72.62	70.69	71.16	1,808,302	-1.03(-1.43%)
Jan 03, 2008	70.28	72.63	69.67	72.19	2,710,322	+2.24(+3.20%)
Jan 02, 2008	68.51	70.86	68.51	69.95	2,484,624	+2.52(+3.73%)
Jan 01, 2008	67.99	67.99	67.15	67.43	0	+0.00(+0.00%)
Dec 31, 2007	67.99	67.99	67.15	67.43	498,085	-0.65(-0.96%)
Dec 28, 2007	68.56	68.56	67.64	68.08	562,389	+0.39(+0.57%)
Dec 27, 2007	68.29	68.68	67.41	67.70	771,520	-0.80(-1.16%)
Dec 26, 2007	69.03	69.03	67.91	68.50	978,919	-0.53(-0.77%)
Dec 24, 2007	69.27	69.27	68.46	69.02	376,210	+0.35(+0.51%)
Dec 21, 2007	68.54	68.81	66.91	68.68	2,292,810	+0.94(+1.39%)
Dec 20, 2007	67.24	68.41	66.99	67.74	1,254,892	+1.30(+1.95%)
Dec 19, 2007	66.26	67.53	65.46	66.44	2,214,663	+0.73(+1.10%)
Dec 18, 2007	66.26	66.30	65.52	65.71	1,722,127	-0.04(-0.05%)
Dec 17, 2007	67.17	67.45	65.59	65.75	1,514,091	-1.85(-2.74%)
Dec 14, 2007	67.93	69.10	67.26	67.60	1,930,363	-1.16(-1.68%)
Dec 13, 2007	68.15	68.90	67.85	68.76	1,556,252	+0.41(+0.60%)
Dec 12, 2007	68.42	69.17	67.68	68.34	2,117,994	+1.29(+1.92%)
Dec 11, 2007	68.16	69.02	66.67	67.05	1,540,923	-1.15(-1.68%)
Dec 10, 2007	68.68	69.36	67.75	68.20	1,363,674	-0.43(-0.63%)
Dec 07, 2007	69.48	69.69	68.27	68.63	1,426,745	-0.45(-0.65%)
Dec 06, 2007	68.97	69.47	68.75	69.08	1,370,548	+0.08(+0.12%)
Dec 05, 2007	71.05	71.38	68.54	69.00	1,897,662	-1.25(-1.78%)
Dec 04, 2007	68.96	71.33	68.78	70.25	2,794,024	+1.47(+2.13%)
Dec 03, 2007	67.89	69.12	67.25	68.78	2,056,913	-0.19(-0.27%)
Nov 30, 2007	68.43	69.11	67.52	68.97	2,190,705	+1.39(+2.05%)
Nov 29, 2007	67.32	68.40	67.04	67.58	1,167,483	-0.16(-0.24%)
Nov 28, 2007	67.24	67.93	66.17	67.74	1,822,606	+0.87(+1.30%)
Nov 27, 2007	65.15	67.04	65.04	66.88	1,855,243	+1.93(+2.98%)
Nov 26, 2007	63.26	66.41	63.26	64.94	1,775,467	+1.20(+1.88%)
Nov 23, 2007	63.14	63.95	62.91	63.74	440,236	+0.89(+1.41%)
Nov 21, 2007	63.72	64.38	62.76	62.86	945,105	-1.52(-2.36%)
Nov 20, 2007	64.23	64.80	63.60	64.38	1,149,350	+0.12(+0.18%)
Nov 19, 2007	64.69	65.51	64.04	64.26	918,910	-0.71(-1.09%)
Nov 16, 2007	64.37	65.26	64.03	64.97	1,476,417	+1.16(+1.81%)
Nov 15, 2007	65.45	66.13	63.51	63.81	1,714,933	-1.64(-2.50%)
Nov 14, 2007	65.85	66.26	65.06	65.45	1,314,264	+0.13(+0.19%)
Nov 13, 2007	65.33	65.37	63.86	65.33	1,371,420	+0.67(+1.04%)
Nov 12, 2007	65.32	65.93	63.96	64.66	1,344,062	+0.08(+0.12%)
Nov 09, 2007	63.20	65.05	63.20	64.57	1,736,322	+0.04(+0.07%)
Nov 08, 2007	63.74	64.81	63.16	64.53	1,010,475	+0.84(+1.32%)
Nov 07, 2007	64.85	65.32	63.69	63.69	1,516,832	-1.14(-1.75%)
Nov 06, 2007	65.79	65.79	63.61	64.83	2,274,308	+0.90(+1.41%)
Nov 05, 2007	64.67	64.69	63.52	63.92	1,701,029	-0.75(-1.16%)
Nov 02, 2007	66.40	66.40	63.46	64.67	1,953,929	-0.98(-1.49%)
Nov 01, 2007	67.07	67.10	65.46	65.65	1,716,375	-1.46(-2.17%)
Oct 31, 2007	66.43	67.33	66.03	67.11	1,826,273	+0.68(+1.02%)
Oct 30, 2007	65.43	67.86	65.14	66.43	2,021,052	+0.39(+0.60%)
Oct 29, 2007	72.07	72.97	64.97	66.03	6,759,065	-1.62(-2.40%)
Oct 26, 2007	68.95	69.69	64.91	67.65	6,536,700	-1.23(-1.78%)
Oct 25, 2007	66.31	69.45	65.68	68.88	2,572,106	+3.07(+4.67%)
Oct 24, 2007	68.00	68.02	63.74	65.81	3,955,660	-2.40(-3.52%)
Oct 23, 2007	67.43	68.72	66.55	68.21	2,551,444	+1.33(+1.98%)
Oct 22, 2007	65.34	66.88	65.22	66.88	991,874	+1.48(+2.26%)
Oct 19, 2007	65.87	66.54	65.17	65.41	1,182,856	-0.85(-1.28%)
Oct 18, 2007	64.47	66.51	64.43	66.26	1,556,554	+2.05(+3.19%)
Oct 17, 2007	64.02	64.60	63.74	64.21	1,133,602	+0.50(+0.79%)
Oct 16, 2007	64.26	64.44	63.14	63.71	1,382,660	-0.53(-0.82%)
Oct 15, 2007	65.34	65.35	64.03	64.23	855,283	-0.80(-1.23%)
Oct 12, 2007	63.70	65.11	63.70	65.03	957,252	+1.26(+1.98%)
Oct 11, 2007	64.56	65.28	63.47	63.77	1,122,211	-0.79(-1.22%)
Oct 10, 2007	64.37	65.32	64.20	64.56	975,568	+0.40(+0.63%)
Oct 09, 2007	64.47	64.47	63.46	64.15	856,400	+0.24(+0.38%)
Oct 08, 2007	63.84	64.40	63.80	63.91	610,693	+0.09(+0.14%)
Oct 05, 2007	63.57	64.42	63.43	63.82	860,309	+0.06(+0.10%)
Oct 04, 2007	65.06	65.16	63.53	63.76	1,442,858	-1.07(-1.64%)
Oct 03, 2007	63.40	64.91	63.16	64.83	2,319,809	+1.59(+2.52%)
Oct 02, 2007	62.68	63.29	62.17	63.23	2,061,872	-0.54(-0.84%)
Oct 01, 2007	62.78	64.09	62.46	63.77	1,504,620	+1.20(+1.92%)
Sep 28, 2007	63.66	63.92	62.27	62.57	2,378,437	-1.12(-1.76%)
Sep 27, 2007	62.68	64.59	62.63	63.69	3,781,208	+1.29(+2.07%)
Sep 26, 2007	61.15	62.44	60.97	62.40	1,819,795	+1.65(+2.71%)
Sep 25, 2007	60.20	61.23	60.11	60.75	1,486,080	+0.14(+0.24%)
Sep 24, 2007	60.50	61.49	60.30	60.61	1,733,574	+0.48(+0.80%)
Sep 21, 2007	59.96	60.79	59.27	60.12	1,641,769	+0.85(+1.44%)
Sep 20, 2007	59.66	60.19	58.99	59.27	1,248,415	-0.38(-0.63%)
Sep 19, 2007	61.05	61.33	59.33	59.65	1,829,841	-0.85(-1.41%)
Sep 18, 2007	59.15	60.55	59.09	60.50	1,802,484	+1.58(+2.69%)
Sep 17, 2007	58.85	59.21	57.66	58.92	1,621,666	+0.01(+0.02%)
Sep 14, 2007	58.23	59.70	58.10	58.91	1,647,912	+0.30(+0.52%)
Sep 13, 2007	60.42	60.82	58.57	58.60	2,342,258	-1.89(-3.12%)
Sep 12, 2007	57.64	61.57	57.47	60.49	4,081,417	+2.83(+4.91%)
Sep 11, 2007	57.52	58.29	57.26	57.66	1,165,544	+0.48(+0.85%)
Sep 10, 2007	57.21	57.85	56.00	57.18	1,385,899	+0.25(+0.44%)
Sep 07, 2007	57.01	57.21	56.54	56.93	1,338,321	-0.47(-0.83%)
Sep 06, 2007	57.34	57.65	56.72	57.40	1,295,657	+0.30(+0.52%)
Sep 05, 2007	57.77	58.26	56.60	57.11	1,570,738	-1.24(-2.12%)
Sep 04, 2007	57.37	58.43	57.32	58.34	996,900	+0.96(+1.67%)
Aug 31, 2007	57.28	57.72	56.87	57.38	1,004,941	+0.59(+1.04%)
Aug 30, 2007	57.56	57.77	56.64	56.79	1,253,664	-1.05(-1.81%)
Aug 29, 2007	57.73	58.07	56.52	57.84	1,430,796	+0.40(+0.70%)
Aug 28, 2007	58.20	58.95	57.44	57.44	1,517,687	-0.75(-1.29%)
Aug 27, 2007	58.83	59.05	58.19	58.19	756,889	-0.88(-1.49%)
Aug 24, 2007	57.56	59.07	57.50	59.07	1,128,242	+1.55(+2.69%)
Aug 23, 2007	57.52	58.20	57.19	57.52	925,645	+0.19(+0.33%)
Aug 22, 2007	57.08	57.58	56.77	57.33	732,430	+0.88(+1.55%)
Aug 21, 2007	55.98	56.95	55.93	56.45	1,178,612	+0.21(+0.37%)
Aug 20, 2007	55.61	56.77	55.60	56.25	1,210,553	+0.66(+1.19%)
Aug 17, 2007	56.42	58.09	54.75	55.58	1,650,962	+0.13(+0.23%)
Aug 16, 2007	55.51	56.16	54.19	55.46	2,225,106	-0.44(-0.78%)
Aug 15, 2007	55.76	57.40	55.59	55.90	1,553,122	+0.36(+0.64%)
Aug 14, 2007	56.18	56.65	55.12	55.54	1,373,502	-0.34(-0.61%)
Aug 13, 2007	56.40	58.20	55.59	55.88	2,352,086	+0.07(+0.13%)
Aug 10, 2007	52.27	56.90	50.14	55.81	5,102,320	+3.53(+6.75%)
Aug 09, 2007	55.51	56.15	52.20	52.28	5,761,608	-3.87(-6.89%)
Aug 08, 2007	58.34	59.35	55.57	56.15	4,161,718	-2.46(-4.20%)
Aug 07, 2007	57.88	58.70	57.00	58.61	2,859,583	+0.18(+0.31%)
Aug 06, 2007	58.29	59.20	58.02	58.43	2,423,619	-0.22(-0.38%)
Aug 03, 2007	59.25	60.87	58.54	58.66	2,795,364	-2.21(-3.63%)
Aug 02, 2007	56.98	60.89	56.77	60.87	5,122,913	+3.98(+7.00%)
Aug 01, 2007	57.08	57.44	56.32	56.88	2,706,211	-0.50(-0.87%)
Jul 31, 2007	59.09	59.09	57.24	57.38	2,196,663	-0.89(-1.52%)
Jul 30, 2007	59.27	60.71	57.37	58.27	3,142,787	+0.24(+0.42%)
Jul 27, 2007	57.46	58.26	56.48	58.03	2,433,465	+0.30(+0.53%)
Jul 26, 2007	57.29	58.06	56.08	57.72	3,031,464	-0.47(-0.82%)
Jul 25, 2007	58.02	59.02	57.30	58.20	2,514,729	-0.46(-0.78%)
Jul 24, 2007	59.69	60.48	57.81	58.66	3,492,949	-1.33(-2.22%)
Jul 23, 2007	60.59	60.60	59.82	59.99	1,391,372	+0.12(+0.19%)
Jul 20, 2007	60.30	61.06	59.65	59.87	2,474,828	-0.41(-0.68%)
Jul 19, 2007	60.29	61.04	59.99	60.29	2,956,181	-0.88(-1.43%)
Jul 18, 2007	59.09	61.50	58.92	61.16	6,687,308	+5.47(+9.82%)
Jul 17, 2007	57.30	57.82	55.67	55.69	1,174,256	-0.51(-0.91%)
Jul 16, 2007	54.70	56.27	54.67	56.20	1,520,033	+1.51(+2.77%)
Jul 13, 2007	55.12	55.24	54.62	54.69	1,118,972	-0.67(-1.21%)
Jul 12, 2007	55.51	55.62	55.14	55.36	1,264,609	-0.04(-0.08%)
Jul 11, 2007	55.16	55.59	55.14	55.41	1,451,570	+0.25(+0.45%)
Jul 10, 2007	55.78	55.93	54.71	55.16	2,291,441	-0.79(-1.41%)
Jul 09, 2007	56.49	56.72	55.79	55.94	690,101	-0.63(-1.11%)
Jul 06, 2007	56.41	56.80	56.20	56.57	970,915	+0.18(+0.32%)
Jul 05, 2007	56.75	56.84	55.86	56.39	1,233,672	-0.16(-0.29%)
Jul 03, 2007	56.62	57.18	56.29	56.55	957,140	+0.38(+0.67%)
Jul 02, 2007	54.95	56.23	54.89	56.18	1,348,683	+1.64(+3.00%)
Jun 29, 2007	55.51	55.70	54.26	54.54	1,297,258	-0.98(-1.76%)
Jun 28, 2007	55.42	56.05	55.16	55.51	1,156,185	+0.16(+0.29%)
Jun 27, 2007	54.58	55.47	54.42	55.35	1,750,662	+0.53(+0.96%)
Jun 26, 2007	55.19	55.48	54.71	54.82	1,513,890	-0.36(-0.65%)
Jun 25, 2007	55.07	55.99	54.99	55.18	1,445,650	+0.57(+1.05%)
Jun 22, 2007	54.80	55.09	54.43	54.61	1,212,452	-0.43(-0.78%)
Jun 21, 2007	54.81	55.13	54.49	55.04	1,522,043	+0.22(+0.41%)
Jun 20, 2007	56.32	57.12	54.80	54.81	1,632,723	-0.81(-1.46%)
Jun 19, 2007	55.58	56.19	55.16	55.63	1,549,741	-0.38(-0.67%)
Jun 18, 2007	54.41	56.50	53.89	56.01	2,776,266	+2.11(+3.92%)
Jun 15, 2007	54.89	55.28	53.44	53.89	3,781,543	-0.56(-1.02%)
Jun 14, 2007	54.99	55.39	54.23	54.45	1,503,838	-0.64(-1.15%)
Jun 13, 2007	56.02	56.02	54.19	55.08	3,871,896	-0.93(-1.66%)
Jun 12, 2007	56.59	56.81	56.01	56.01	1,221,052	-0.64(-1.14%)
Jun 11, 2007	56.51	56.86	56.10	56.66	942,509	+0.15(+0.27%)
Jun 08, 2007	56.10	56.52	55.33	56.51	1,605,918	+0.41(+0.73%)
Jun 07, 2007	55.87	56.63	55.72	56.10	1,908,258	+0.22(+0.40%)
Jun 06, 2007	56.71	57.03	55.54	55.87	1,113,276	-0.72(-1.27%)
Jun 05, 2007	56.88	57.20	56.06	56.59	1,775,010	-0.30(-0.54%)
Jun 04, 2007	56.32	56.95	56.26	56.89	1,423,313	+0.48(+0.86%)
Jun 01, 2007	55.76	56.46	55.44	56.41	1,620,996	+0.85(+1.53%)
May 31, 2007	56.58	56.71	55.31	55.56	2,494,621	-0.85(-1.51%)
May 30, 2007	56.68	57.23	56.21	56.41	1,684,768	-0.26(-0.46%)
May 29, 2007	56.76	57.28	56.33	56.67	994,220	-0.16(-0.28%)
May 25, 2007	56.74	57.16	56.48	56.83	899,287	+0.15(+0.27%)
May 24, 2007	56.61	56.92	56.02	56.68	1,326,393	-0.02(-0.03%)
May 23, 2007	57.39	57.52	56.51	56.70	1,212,675	-0.42(-0.74%)
May 22, 2007	57.66	57.66	56.61	57.12	1,573,641	-0.32(-0.56%)
May 21, 2007	57.88	57.93	57.21	57.44	1,563,590	-0.64(-1.09%)
May 18, 2007	58.60	58.71	57.53	58.07	1,530,196	-0.47(-0.80%)
May 17, 2007	58.88	59.28	58.04	58.54	1,270,975	-0.38(-0.65%)
May 16, 2007	58.98	59.33	58.66	58.92	838,419	+0.13(+0.23%)
May 15, 2007	58.69	59.29	58.31	58.79	1,242,607	+0.11(+0.18%)
May 14, 2007	57.66	59.08	57.65	58.68	1,420,797	+1.02(+1.77%)
May 11, 2007	57.39	58.34	57.21	57.66	1,171,464	+0.33(+0.58%)
May 10, 2007	57.68	58.13	56.89	57.33	1,405,667	-0.47(-0.81%)
May 09, 2007	56.91	58.19	56.73	57.80	1,323,802	+0.89(+1.56%)
May 08, 2007	56.77	57.38	56.27	56.91	1,862,911	-0.33(-0.58%)
May 07, 2007	57.84	58.10	57.05	57.24	1,634,398	-0.48(-0.84%)
May 04, 2007	56.99	58.16	56.82	57.72	1,900,432	+0.90(+1.58%)
May 03, 2007	57.75	57.97	56.72	56.83	1,421,862	-0.68(-1.18%)
May 02, 2007	56.41	57.86	56.26	57.51	1,493,242	+1.10(+1.95%)
May 01, 2007	56.62	56.62	56.06	56.41	2,070,528	-0.21(-0.38%)
Apr 30, 2007	59.95	59.95	56.02	56.62	4,121,650	-1.51(-2.60%)
Apr 27, 2007	57.93	58.31	57.12	58.14	1,663,101	-0.08(-0.14%)
Apr 26, 2007	57.48	58.65	57.48	58.22	1,868,378	+0.77(+1.34%)
Apr 25, 2007	56.77	57.67	55.07	57.45	1,824,068	+0.56(+0.99%)
Apr 24, 2007	56.57	57.39	56.57	56.88	1,173,474	+0.52(+0.92%)
Apr 23, 2007	56.65	56.78	56.29	56.36	776,434	-0.07(-0.13%)
Apr 20, 2007	56.27	57.17	56.09	56.44	1,719,279	+0.40(+0.72%)
Apr 19, 2007	55.47	56.44	54.37	56.03	2,102,805	-0.38(-0.67%)
Apr 18, 2007	56.42	56.60	55.52	56.41	1,054,529	-0.05(-0.10%)
Apr 17, 2007	56.82	57.45	56.19	56.46	1,088,147	-0.20(-0.35%)
Apr 16, 2007	56.35	56.87	56.18	56.66	895,524	+0.44(+0.78%)
Apr 13, 2007	55.96	56.22	55.29	56.22	1,139,690	+0.39(+0.71%)
Apr 12, 2007	55.67	56.41	55.49	55.83	1,576,547	-0.06(-0.11%)
Apr 11, 2007	56.51	56.63	55.41	55.89	1,362,762	-0.65(-1.16%)
Apr 10, 2007	56.40	56.85	56.22	56.54	1,321,122	+0.07(+0.13%)
Apr 09, 2007	56.24	57.04	56.24	56.47	1,668,574	+0.41(+0.73%)
Apr 05, 2007	55.06	56.18	55.06	56.06	1,576,769	+1.04(+1.89%)
Apr 04, 2007	54.76	55.20	54.53	55.02	1,125,673	+0.26(+0.47%)
Apr 03, 2007	54.62	55.38	54.30	54.76	3,069,216	+1.89(+3.57%)
Apr 02, 2007	52.05	53.23	51.92	52.87	1,951,137	+0.92(+1.78%)
Mar 30, 2007	51.42	52.14	51.20	51.95	2,564,846	+0.66(+1.29%)
Mar 29, 2007	52.84	52.84	51.12	51.29	1,830,129	-1.20(-2.29%)
Mar 28, 2007	53.23	53.23	52.21	52.49	1,125,187	-0.74(-1.40%)
Mar 27, 2007	54.30	54.30	52.61	53.23	2,364,036	-1.16(-2.12%)
Mar 26, 2007	54.16	54.88	53.98	54.39	1,988,900	+0.22(+0.41%)
Mar 23, 2007	53.62	54.49	53.36	54.16	2,133,407	+0.54(+1.00%)
Mar 22, 2007	51.66	53.76	51.48	53.62	3,272,482	+2.03(+3.94%)
Mar 21, 2007	51.84	51.92	50.90	51.59	2,958,466	-0.33(-0.64%)
Mar 20, 2007	52.70	52.70	51.79	51.92	1,947,675	-0.78(-1.48%)
Mar 19, 2007	52.74	53.12	52.42	52.70	1,337,316	+0.56(+1.08%)
Mar 16, 2007	52.47	52.73	51.88	52.14	1,895,629	-0.37(-0.70%)
Mar 15, 2007	52.27	52.91	52.19	52.50	1,316,956	+0.23(+0.45%)
Mar 14, 2007	52.65	53.44	51.81	52.27	1,680,859	+0.02(+0.03%)
Mar 13, 2007	53.90	54.00	52.24	52.25	2,220,074	-1.65(-3.06%)
Mar 12, 2007	53.27	54.11	52.96	53.90	2,104,034	+1.03(+1.95%)
Mar 09, 2007	54.80	54.98	52.67	52.87	2,062,934	-1.84(-3.37%)
Mar 08, 2007	53.90	55.02	53.89	54.72	2,478,625	+0.98(+1.82%)
Mar 07, 2007	53.23	54.04	52.83	53.74	2,156,079	+0.53(+0.99%)
Mar 06, 2007	52.08	53.40	52.08	53.21	2,215,272	+1.41(+2.71%)
Mar 05, 2007	52.48	52.69	51.59	51.81	2,467,233	-1.66(-3.10%)
Mar 02, 2007	54.45	54.47	53.45	53.46	1,991,567	-0.98(-1.81%)
Mar 01, 2007	52.83	55.20	51.94	54.45	2,937,661	+0.81(+1.50%)
Feb 28, 2007	53.27	53.74	52.65	53.64	1,955,716	+0.62(+1.17%)
Feb 27, 2007	53.59	54.13	51.96	53.02	2,162,668	-1.59(-2.92%)
Feb 26, 2007	54.75	55.05	53.96	54.62	2,275,367	+0.13(+0.23%)
Feb 23, 2007	55.60	55.62	53.39	54.49	4,115,816	-1.30(-2.33%)
Feb 22, 2007	55.83	55.98	55.23	55.79	1,300,572	-0.12(-0.21%)
Feb 21, 2007	57.75	57.75	55.69	55.91	1,444,645	-0.77(-1.36%)
Feb 20, 2007	55.73	56.83	54.98	56.68	2,554,906	+0.96(+1.72%)
Feb 16, 2007	56.06	56.34	55.19	55.72	2,289,431	-0.72(-1.27%)
Feb 15, 2007	55.72	56.87	55.50	56.44	1,913,946	+0.94(+1.69%)
Feb 14, 2007	53.73	55.83	53.62	55.50	2,549,447	+1.76(+3.28%)
Feb 13, 2007	53.72	54.19	53.53	53.73	1,848,425	+0.31(+0.59%)
Feb 12, 2007	53.38	54.02	53.19	53.42	2,388,825	+0.04(+0.07%)
Feb 09, 2007	53.74	53.87	53.16	53.38	1,668,462	-0.15(-0.28%)
Feb 08, 2007	54.65	54.65	53.44	53.53	3,138,460	-1.12(-2.05%)
Feb 07, 2007	54.17	54.94	54.09	54.65	4,163,170	+0.93(+1.73%)
Feb 06, 2007	51.89	53.92	51.73	53.72	4,408,542	+1.93(+3.73%)
Feb 05, 2007	51.93	52.27	51.46	51.79	3,815,383	+0.47(+0.91%)
Feb 02, 2007	51.30	51.82	50.78	51.32	2,886,276	+0.09(+0.17%)

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.