Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	10.81	11.31	10.71	11.16	3,381,056	+0.16(+1.50%)
Jan 30, 2008	10.98	11.15	10.70	11.00	5,767,327	+0.28(+2.64%)
Jan 29, 2008	10.96	10.98	10.67	10.72	4,540,715	-0.27(-2.43%)
Jan 28, 2008	10.21	11.29	10.21	10.98	7,369,991	+0.57(+5.50%)
Jan 25, 2008	10.73	10.73	10.23	10.41	5,374,383	-0.18(-1.70%)
Jan 24, 2008	10.70	10.83	10.55	10.59	4,420,075	-0.05(-0.52%)
Jan 23, 2008	10.27	10.68	10.06	10.64	6,542,480	+0.09(+0.82%)
Jan 22, 2008	10.21	10.79	10.21	10.56	5,179,059	+0.10(+0.98%)
Jan 21, 2008	10.79	10.84	10.31	10.46	0	+0.00(+0.00%)
Jan 18, 2008	10.79	10.84	10.31	10.46	5,243,669	-0.24(-2.27%)
Jan 17, 2008	11.01	11.16	10.62	10.70	4,909,355	-0.30(-2.71%)
Jan 16, 2008	10.83	11.13	10.77	11.00	4,681,495	+0.10(+0.94%)
Jan 15, 2008	10.90	11.06	10.85	10.90	2,695,248	-0.12(-1.07%)
Jan 14, 2008	11.16	11.18	10.95	11.01	3,025,396	-0.07(-0.64%)
Jan 11, 2008	11.28	11.28	10.98	11.08	2,988,967	-0.29(-2.55%)
Jan 10, 2008	11.05	11.47	10.96	11.37	3,587,310	+0.26(+2.33%)
Jan 09, 2008	10.94	11.12	10.83	11.12	3,673,450	+0.15(+1.36%)
Jan 08, 2008	11.48	11.48	10.96	10.97	3,896,094	-0.40(-3.52%)
Jan 07, 2008	10.97	11.41	10.94	11.37	3,584,772	+0.45(+4.10%)
Jan 04, 2008	11.17	11.17	10.85	10.92	4,181,906	-0.27(-2.39%)
Jan 03, 2008	12.00	12.00	11.17	11.19	5,085,281	-0.68(-5.69%)
Jan 02, 2008	11.96	12.15	11.79	11.86	2,882,549	-0.17(-1.44%)
Jan 01, 2008	12.03	12.09	11.93	12.03	0	+0.00(+0.00%)
Dec 31, 2007	12.03	12.09	11.93	12.03	2,106,299	-0.05(-0.45%)
Dec 28, 2007	11.99	12.25	11.99	12.09	2,094,212	+0.05(+0.39%)
Dec 27, 2007	12.11	12.16	11.96	12.04	2,785,944	-0.07(-0.58%)
Dec 26, 2007	12.11	12.18	12.04	12.11	4,577,354	+0.03(+0.26%)
Dec 24, 2007	12.00	12.20	11.97	12.08	879,806	+0.04(+0.33%)
Dec 21, 2007	11.78	12.14	11.74	12.04	5,089,577	+0.42(+3.58%)
Dec 20, 2007	11.59	11.75	11.41	11.63	2,808,952	+0.13(+1.16%)
Dec 19, 2007	11.63	11.63	11.31	11.49	3,203,004	-0.11(-0.95%)
Dec 18, 2007	11.19	11.68	11.16	11.60	4,007,668	+0.49(+4.38%)
Dec 17, 2007	11.29	11.34	11.06	11.12	2,815,209	-0.20(-1.73%)
Dec 14, 2007	11.63	11.78	11.30	11.31	2,840,009	-0.45(-3.81%)
Dec 13, 2007	11.82	11.93	11.58	11.76	2,820,897	-0.08(-0.66%)
Dec 12, 2007	12.04	12.17	11.64	11.84	3,060,060	+0.04(+0.33%)
Dec 11, 2007	12.02	12.15	11.77	11.80	3,129,344	-0.23(-1.89%)
Dec 10, 2007	12.00	12.14	11.88	12.03	2,529,824	+0.03(+0.26%)
Dec 07, 2007	12.15	12.33	11.99	12.00	2,426,870	-0.07(-0.59%)
Dec 06, 2007	11.48	12.08	11.46	12.07	4,129,829	+0.57(+4.99%)
Dec 05, 2007	11.51	11.56	11.23	11.49	4,086,943	+0.11(+0.97%)
Dec 04, 2007	11.32	11.61	11.31	11.38	3,342,988	-0.04(-0.34%)
Dec 03, 2007	11.65	11.76	11.38	11.42	3,822,841	-0.28(-2.42%)
Nov 30, 2007	11.71	11.78	11.59	11.70	3,774,799	+0.10(+0.88%)
Nov 29, 2007	11.49	11.88	11.39	11.60	3,980,531	+0.09(+0.82%)
Nov 28, 2007	11.18	11.63	11.08	11.51	5,707,103	+0.43(+3.90%)
Nov 27, 2007	11.31	11.31	10.94	11.08	7,633,752	-0.11(-0.98%)
Nov 26, 2007	11.67	11.73	11.19	11.19	6,437,043	-0.46(-3.91%)
Nov 23, 2007	11.70	11.70	11.48	11.64	1,650,023	+0.12(+1.02%)
Nov 21, 2007	11.70	11.70	11.48	11.52	5,059,609	-0.25(-2.13%)
Nov 20, 2007	11.89	11.94	11.52	11.78	9,920,819	+0.13(+1.08%)
Nov 19, 2007	11.77	11.77	11.59	11.65	6,399,445	-0.17(-1.46%)
Nov 16, 2007	11.71	11.87	11.46	11.82	6,202,627	+0.17(+1.48%)
Nov 15, 2007	12.11	12.15	11.59	11.65	8,869,300	-0.49(-4.01%)
Nov 14, 2007	11.85	12.51	11.84	12.14	5,846,243	+0.30(+2.52%)
Nov 13, 2007	11.89	12.29	11.70	11.84	6,599,466	+0.59(+5.23%)
Nov 12, 2007	11.21	11.35	10.60	11.25	14,179,178	-0.33(-2.85%)
Nov 09, 2007	11.82	11.91	11.50	11.58	4,413,962	-0.24(-1.99%)
Nov 08, 2007	11.52	12.03	11.52	11.81	5,278,221	+0.35(+3.08%)
Nov 07, 2007	11.77	11.77	11.45	11.46	3,480,452	-0.32(-2.73%)
Nov 06, 2007	11.81	11.93	11.64	11.78	3,119,154	-0.05(-0.46%)
Nov 05, 2007	11.87	11.95	11.78	11.84	4,656,415	-0.03(-0.26%)
Nov 02, 2007	12.17	12.43	11.74	11.87	5,321,263	-0.26(-2.14%)
Nov 01, 2007	12.36	12.43	12.11	12.13	4,323,964	-0.27(-2.21%)
Oct 31, 2007	12.42	12.67	12.36	12.40	6,012,837	+0.01(+0.06%)
Oct 30, 2007	12.37	12.72	12.36	12.40	7,010,773	+0.01(+0.06%)
Oct 29, 2007	12.47	12.54	12.36	12.39	7,015,105	-0.02(-0.13%)
Oct 26, 2007	12.55	12.56	12.31	12.40	2,832,283	-0.02(-0.13%)
Oct 25, 2007	12.62	12.64	12.40	12.42	2,341,213	-0.15(-1.19%)
Oct 24, 2007	12.75	12.75	12.51	12.57	3,907,924	-0.18(-1.42%)
Oct 23, 2007	12.89	12.95	12.64	12.75	5,318,843	-0.20(-1.58%)
Oct 22, 2007	13.12	13.17	12.93	12.95	4,636,822	-0.29(-2.19%)
Oct 19, 2007	13.97	13.97	13.23	13.24	9,897,323	-0.79(-5.60%)
Oct 18, 2007	14.13	14.19	13.89	14.03	4,294,029	-0.10(-0.72%)
Oct 17, 2007	14.11	14.21	14.01	14.13	5,075,919	+0.16(+1.12%)
Oct 16, 2007	14.22	14.22	13.89	13.97	3,779,647	-0.17(-1.22%)
Oct 15, 2007	14.29	14.41	14.08	14.15	3,692,770	-0.11(-0.77%)
Oct 12, 2007	14.38	14.46	14.11	14.26	4,415,070	-0.20(-1.36%)
Oct 11, 2007	14.62	14.75	14.41	14.45	2,723,751	-0.09(-0.65%)
Oct 10, 2007	14.44	14.61	14.38	14.55	3,087,308	+0.11(+0.76%)
Oct 09, 2007	14.21	14.48	14.19	14.44	3,113,919	+0.32(+2.28%)
Oct 08, 2007	13.82	14.15	13.81	14.11	2,880,562	+0.23(+1.64%)
Oct 05, 2007	13.90	13.95	13.68	13.89	2,659,676	+0.02(+0.17%)
Oct 04, 2007	13.85	13.92	13.74	13.86	2,371,276	+0.02(+0.11%)
Oct 03, 2007	13.89	14.01	13.78	13.85	3,698,630	-0.15(-1.07%)
Oct 02, 2007	14.06	14.08	13.89	14.00	2,467,834	-0.02(-0.11%)
Oct 01, 2007	14.09	14.09	13.87	14.01	4,389,049	+0.00(+0.00%)
Sep 28, 2007	14.06	14.09	13.97	14.01	3,548,315	-0.05(-0.34%)
Sep 27, 2007	14.13	14.22	14.00	14.06	6,167,228	-0.12(-0.83%)
Sep 26, 2007	14.26	14.29	14.11	14.18	3,176,223	-0.03(-0.22%)
Sep 25, 2007	14.71	14.71	14.17	14.21	4,597,269	-0.50(-3.42%)
Sep 24, 2007	14.68	14.79	14.48	14.71	2,608,977	-0.05(-0.37%)
Sep 21, 2007	14.92	14.92	14.72	14.77	5,577,562	+0.05(+0.32%)
Sep 20, 2007	14.51	14.81	14.50	14.72	2,637,129	+0.21(+1.46%)
Sep 19, 2007	14.23	14.66	14.23	14.51	3,411,631	+0.28(+1.99%)
Sep 18, 2007	14.16	14.29	14.04	14.22	4,389,058	+0.06(+0.44%)
Sep 17, 2007	14.33	14.37	14.11	14.16	4,034,417	-0.28(-1.96%)
Sep 14, 2007	14.60	14.55	14.39	14.44	2,912,304	-0.16(-1.08%)
Sep 13, 2007	14.57	14.74	14.41	14.60	3,181,295	+0.08(+0.54%)
Sep 12, 2007	14.44	14.59	14.43	14.52	2,982,470	+0.00(+0.00%)
Sep 11, 2007	14.36	14.59	14.30	14.52	4,732,815	+0.16(+1.15%)
Sep 10, 2007	14.55	14.72	14.33	14.36	7,124,656	-0.20(-1.35%)
Sep 07, 2007	14.48	14.77	14.29	14.55	5,800,232	-0.06(-0.43%)
Sep 06, 2007	15.05	15.05	14.56	14.62	7,023,385	-0.43(-2.87%)
Sep 05, 2007	15.70	16.09	14.92	15.05	8,333,414	-2.23(-12.90%)
Sep 04, 2007	16.76	17.36	16.76	17.28	1,844,558	+0.36(+2.13%)
Aug 31, 2007	16.81	17.05	16.70	16.92	1,380,346	+0.38(+2.33%)
Aug 30, 2007	16.69	16.63	16.39	16.53	1,465,312	-0.16(-0.94%)
Aug 29, 2007	16.43	16.69	16.38	16.69	1,763,903	+0.31(+1.92%)
Aug 28, 2007	16.44	16.61	16.36	16.38	2,350,894	-0.25(-1.51%)
Aug 27, 2007	17.07	17.07	16.62	16.63	1,685,567	-0.53(-3.11%)
Aug 24, 2007	16.91	17.20	16.82	17.16	1,945,809	+0.20(+1.20%)
Aug 23, 2007	16.46	17.15	16.63	16.96	2,196,758	+0.49(+3.00%)
Aug 22, 2007	16.45	16.49	16.16	16.46	3,106,671	+0.23(+1.40%)
Aug 21, 2007	15.94	16.28	15.55	16.23	2,357,646	+0.30(+1.87%)
Aug 20, 2007	15.65	16.05	15.57	15.94	3,317,366	+0.23(+1.45%)
Aug 17, 2007	15.49	15.75	15.30	15.71	4,202,311	+0.52(+3.41%)
Aug 16, 2007	15.34	15.39	14.89	15.19	4,738,985	-0.15(-0.97%)
Aug 15, 2007	15.65	15.85	15.31	15.34	2,544,265	-0.31(-2.01%)
Aug 14, 2007	15.93	16.02	15.56	15.65	2,609,053	-0.27(-1.73%)
Aug 13, 2007	15.68	16.30	15.61	15.93	3,251,253	+0.25(+1.60%)
Aug 10, 2007	15.43	16.23	14.92	15.68	5,631,956	+0.06(+0.40%)
Aug 09, 2007	16.09	16.26	15.46	15.61	5,401,199	-0.75(-4.60%)
Aug 08, 2007	16.96	16.96	15.98	16.37	5,116,891	-0.51(-3.02%)
Aug 07, 2007	16.74	16.98	16.34	16.88	4,499,279	+0.13(+0.80%)
Aug 06, 2007	16.16	16.78	15.96	16.74	3,777,099	+0.63(+3.90%)
Aug 03, 2007	16.38	16.50	16.01	16.12	2,667,064	-0.20(-1.25%)
Aug 02, 2007	16.75	16.75	16.13	16.32	5,139,571	-0.05(-0.34%)
Aug 01, 2007	16.48	16.78	16.16	16.38	4,908,107	-0.35(-2.07%)
Jul 31, 2007	17.25	17.38	16.68	16.72	3,783,299	-0.53(-3.09%)
Jul 30, 2007	17.51	17.51	16.69	17.25	4,720,142	+0.45(+2.66%)
Jul 27, 2007	17.10	17.52	16.77	16.81	2,977,247	-0.47(-2.73%)
Jul 26, 2007	17.50	17.69	17.11	17.28	3,442,087	-0.43(-2.44%)
Jul 25, 2007	18.05	18.17	17.62	17.71	3,383,225	-0.33(-1.83%)
Jul 24, 2007	18.57	18.59	18.01	18.04	2,459,572	-0.59(-3.16%)
Jul 23, 2007	18.65	18.77	18.58	18.63	1,575,882	+0.05(+0.25%)
Jul 20, 2007	18.68	18.77	18.46	18.58	2,338,139	-0.05(-0.30%)
Jul 19, 2007	18.48	18.82	18.46	18.64	1,811,672	+0.27(+1.50%)
Jul 18, 2007	18.39	18.50	18.18	18.36	1,858,423	-0.06(-0.34%)
Jul 17, 2007	18.68	18.87	18.37	18.42	2,871,900	-0.24(-1.30%)
Jul 16, 2007	18.62	18.70	18.28	18.67	2,545,921	-0.10(-0.54%)
Jul 13, 2007	18.43	18.86	18.40	18.77	1,956,509	+0.27(+1.49%)
Jul 12, 2007	18.23	18.51	18.21	18.50	3,923,920	+0.28(+1.55%)
Jul 11, 2007	18.28	18.39	18.09	18.21	1,590,277	-0.04(-0.21%)
Jul 10, 2007	18.20	18.53	18.20	18.25	3,105,571	-0.17(-0.94%)
Jul 09, 2007	18.59	18.64	18.34	18.42	2,532,998	-0.16(-0.89%)
Jul 06, 2007	18.63	18.68	18.46	18.59	2,366,117	+0.02(+0.13%)
Jul 05, 2007	18.67	18.68	18.42	18.57	2,774,484	-0.06(-0.34%)
Jul 03, 2007	18.52	18.84	18.31	18.63	1,739,827	+0.32(+1.76%)
Jul 02, 2007	18.27	18.33	17.92	18.31	2,504,395	+0.22(+1.22%)
Jun 29, 2007	18.24	18.33	17.96	18.09	2,504,647	-0.16(-0.86%)
Jun 28, 2007	18.17	18.33	18.06	18.24	1,639,575	+0.16(+0.91%)
Jun 27, 2007	18.17	18.17	17.98	18.08	3,228,324	-0.17(-0.95%)
Jun 26, 2007	18.28	18.38	18.13	18.25	2,260,833	+0.14(+0.78%)
Jun 25, 2007	18.10	18.34	18.09	18.11	2,449,872	+0.00(+0.00%)
Jun 22, 2007	18.71	18.72	17.98	18.11	5,383,809	-0.79(-4.19%)
Jun 21, 2007	18.08	19.09	18.02	18.90	7,385,286	+0.85(+4.70%)
Jun 20, 2007	18.11	18.22	17.98	18.06	3,198,515	+0.03(+0.17%)
Jun 19, 2007	18.13	18.15	17.89	18.02	4,133,905	-0.09(-0.52%)
Jun 18, 2007	17.79	18.17	17.79	18.12	4,597,078	+0.43(+2.44%)
Jun 15, 2007	17.35	17.72	17.35	17.69	4,359,505	+0.53(+3.07%)
Jun 14, 2007	17.25	17.37	17.13	17.16	2,228,604	-0.06(-0.36%)
Jun 13, 2007	17.00	17.22	16.84	17.22	2,880,180	+0.22(+1.29%)
Jun 12, 2007	17.09	17.16	17.00	17.00	1,699,191	-0.09(-0.51%)
Jun 11, 2007	17.06	17.14	16.99	17.09	1,279,329	-0.02(-0.14%)
Jun 08, 2007	17.11	17.14	16.93	17.11	2,977,342	+0.11(+0.65%)
Jun 07, 2007	18.14	18.14	16.99	17.00	3,106,594	-0.46(-2.65%)
Jun 06, 2007	17.66	17.66	17.47	17.47	2,060,201	-0.26(-1.46%)
Jun 05, 2007	17.82	17.86	17.65	17.73	2,176,758	-0.19(-1.05%)
Jun 04, 2007	17.38	17.98	17.35	17.91	4,535,678	+0.47(+2.70%)
Jun 01, 2007	17.50	17.54	17.40	17.44	2,330,512	-0.05(-0.31%)
May 31, 2007	17.11	17.69	17.11	17.50	2,562,481	+0.02(+0.09%)
May 30, 2007	17.47	17.62	17.32	17.48	3,060,706	-0.14(-0.80%)
May 29, 2007	17.33	17.66	17.33	17.62	4,355,556	+0.29(+1.68%)
May 25, 2007	17.06	17.39	16.95	17.33	3,311,313	+0.31(+1.80%)
May 24, 2007	17.48	17.62	17.00	17.03	4,498,991	-0.24(-1.41%)
May 23, 2007	17.20	17.55	17.18	17.27	3,214,566	+0.17(+1.01%)
May 22, 2007	17.25	17.30	17.08	17.10	3,880,327	-0.20(-1.18%)
May 21, 2007	17.29	17.44	17.23	17.30	2,518,711	-0.01(-0.05%)
May 18, 2007	17.43	17.43	17.29	17.31	2,177,523	-0.12(-0.68%)
May 17, 2007	17.55	17.62	17.43	17.43	3,538,932	-0.12(-0.67%)
May 16, 2007	17.17	17.64	17.03	17.55	4,678,987	+0.37(+2.15%)
May 15, 2007	17.04	17.25	17.00	17.18	3,323,638	+0.16(+0.97%)
May 14, 2007	16.99	17.06	16.96	17.01	3,588,569	+0.02(+0.14%)
May 11, 2007	17.00	17.12	16.94	16.99	3,893,657	-0.02(-0.14%)
May 10, 2007	17.07	17.19	16.91	17.01	5,334,751	-0.12(-0.69%)
May 09, 2007	17.03	17.14	16.99	17.13	4,772,587	+0.11(+0.65%)
May 08, 2007	16.75	17.14	16.75	17.02	6,282,958	+0.19(+1.12%)
May 07, 2007	16.73	16.91	16.63	16.83	4,267,112	+0.06(+0.37%)
May 04, 2007	16.75	16.85	16.67	16.77	3,660,688	+0.02(+0.09%)
May 03, 2007	16.60	16.79	16.60	16.75	4,434,798	+0.12(+0.71%)
May 02, 2007	16.68	16.76	16.61	16.63	3,214,056	+0.03(+0.19%)
May 01, 2007	16.20	16.67	16.20	16.60	6,082,697	+0.15(+0.91%)
Apr 30, 2007	16.87	17.63	16.43	16.45	7,138,031	-0.19(-1.13%)
Apr 27, 2007	16.56	16.68	16.45	16.64	2,947,294	+0.00(+0.00%)
Apr 26, 2007	16.80	16.87	16.60	16.64	3,371,966	-0.16(-0.93%)
Apr 25, 2007	16.60	16.82	16.50	16.80	4,216,196	+0.26(+1.57%)
Apr 24, 2007	15.98	16.66	15.98	16.54	2,670,067	-0.10(-0.61%)
Apr 23, 2007	16.27	16.65	16.27	16.64	4,340,370	+0.31(+1.87%)
Apr 20, 2007	16.96	16.96	16.29	16.34	4,770,676	+0.02(+0.14%)
Apr 19, 2007	16.29	16.33	15.98	16.31	2,755,174	+0.24(+1.46%)
Apr 18, 2007	16.49	16.49	16.04	16.08	2,813,929	+0.03(+0.20%)
Apr 17, 2007	16.38	16.59	16.01	16.05	7,137,522	-0.36(-2.20%)
Apr 16, 2007	16.30	16.42	16.01	16.41	4,692,645	+0.35(+2.20%)
Apr 13, 2007	15.92	16.26	15.87	16.05	5,640,459	+0.21(+1.34%)
Apr 12, 2007	15.61	15.89	15.57	15.84	2,254,741	+0.20(+1.25%)
Apr 11, 2007	16.05	16.05	15.29	15.65	7,029,482	+0.24(+1.58%)
Apr 10, 2007	15.37	15.46	15.30	15.40	2,727,650	-0.01(-0.05%)
Apr 09, 2007	15.45	15.48	15.30	15.41	3,427,239	-0.04(-0.25%)
Apr 05, 2007	15.60	15.66	15.39	15.45	2,628,976	-0.15(-0.96%)
Apr 04, 2007	15.60	15.65	15.50	15.60	3,369,849	+0.02(+0.10%)
Apr 03, 2007	15.47	15.70	15.39	15.58	5,532,213	+0.13(+0.81%)
Apr 02, 2007	15.32	15.57	15.17	15.46	10,509,154	+0.22(+1.44%)
Mar 30, 2007	15.09	15.36	15.07	15.24	4,199,763	+0.35(+2.37%)
Mar 29, 2007	14.69	15.13	14.67	14.88	4,282,182	-0.18(-1.20%)
Mar 28, 2007	14.82	15.10	14.78	15.06	2,641,969	+0.15(+1.00%)
Mar 27, 2007	14.54	15.01	14.54	14.92	1,650,912	-0.07(-0.47%)
Mar 26, 2007	14.92	15.01	14.81	14.99	1,841,480	+0.05(+0.32%)
Mar 23, 2007	14.92	15.06	14.85	14.94	2,446,943	+0.05(+0.37%)
Mar 22, 2007	14.51	14.92	14.48	14.88	3,691,242	+0.42(+2.93%)
Mar 21, 2007	14.33	14.48	14.23	14.46	3,462,646	+0.08(+0.55%)
Mar 20, 2007	14.26	14.39	14.16	14.38	1,986,954	+0.17(+1.22%)
Mar 19, 2007	14.37	14.44	14.13	14.21	4,305,875	-0.10(-0.71%)
Mar 16, 2007	14.31	14.41	14.22	14.31	3,183,267	-0.04(-0.27%)
Mar 15, 2007	14.14	14.37	14.11	14.35	2,214,974	+0.22(+1.56%)
Mar 14, 2007	14.05	14.17	13.92	14.13	4,112,504	+0.12(+0.84%)
Mar 13, 2007	14.40	14.33	14.01	14.01	2,221,853	-0.38(-2.67%)
Mar 12, 2007	14.27	14.41	14.12	14.40	3,205,012	+0.27(+1.95%)
Mar 09, 2007	14.23	14.26	14.07	14.12	2,727,827	-0.05(-0.33%)
Mar 08, 2007	14.17	14.24	14.14	14.17	2,212,936	+0.05(+0.39%)
Mar 07, 2007	14.08	14.24	14.04	14.11	3,401,567	+0.06(+0.45%)
Mar 06, 2007	14.07	14.11	13.92	14.05	3,465,133	+0.12(+0.85%)
Mar 05, 2007	13.85	14.15	13.85	13.93	2,646,173	-0.03(-0.22%)
Mar 02, 2007	14.18	14.27	13.97	13.97	2,127,970	-0.20(-1.44%)
Mar 01, 2007	14.08	14.31	13.98	14.17	3,061,646	-0.16(-1.10%)
Feb 28, 2007	14.15	14.48	14.05	14.33	3,245,775	+0.18(+1.28%)
Feb 27, 2007	14.52	14.53	14.15	14.15	1,983,515	-0.42(-2.86%)
Feb 26, 2007	14.54	14.61	14.51	14.56	2,418,802	+0.00(+0.00%)
Feb 23, 2007	14.82	14.82	14.37	14.56	2,143,766	-0.08(-0.54%)
Feb 22, 2007	14.91	14.95	14.59	14.64	2,585,920	-0.23(-1.53%)
Feb 21, 2007	14.96	15.07	14.84	14.87	1,913,198	-0.14(-0.94%)
Feb 20, 2007	14.72	15.04	14.72	15.01	1,792,182	+0.14(+0.95%)
Feb 16, 2007	14.84	14.92	14.75	14.87	3,096,862	+0.03(+0.21%)
Feb 15, 2007	14.61	14.91	14.61	14.84	3,339,658	+0.22(+1.50%)
Feb 14, 2007	14.72	14.76	14.50	14.62	4,864,970	-0.11(-0.75%)
Feb 13, 2007	14.40	14.78	14.23	14.73	5,460,281	+0.32(+2.23%)
Feb 12, 2007	14.30	14.50	14.20	14.41	4,048,459	+0.18(+1.27%)
Feb 09, 2007	14.33	14.52	14.22	14.22	2,689,102	-0.10(-0.71%)
Feb 08, 2007	14.22	14.37	14.13	14.33	3,701,432	+0.08(+0.55%)
Feb 07, 2007	14.31	14.44	14.22	14.25	3,372,142	-0.09(-0.66%)
Feb 06, 2007	14.22	14.43	14.17	14.34	4,125,880	+0.09(+0.61%)
Feb 05, 2007	14.17	14.31	13.98	14.26	4,695,165	+0.03(+0.22%)
Feb 02, 2007	14.00	14.25	13.94	14.22	3,724,362	+0.19(+1.34%)

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.