Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	22.26	22.26	21.89	21.97	8,244,043	-0.49(-2.19%)
Feb 28, 2008	22.65	22.70	22.28	22.46	6,827,284	-0.31(-1.38%)
Feb 27, 2008	22.55	22.88	22.46	22.77	8,110,979	+0.14(+0.61%)
Feb 26, 2008	22.48	22.88	22.37	22.64	8,284,092	+0.10(+0.42%)
Feb 25, 2008	22.25	22.68	22.00	22.54	7,936,230	+0.30(+1.33%)
Feb 22, 2008	22.25	22.40	21.78	22.25	8,810,891	+0.05(+0.21%)
Feb 21, 2008	22.39	22.50	22.11	22.20	7,541,412	-0.16(-0.72%)
Feb 20, 2008	21.90	22.43	21.71	22.36	8,283,836	+0.31(+1.40%)
Feb 19, 2008	22.13	22.27	21.78	22.05	6,619,136	+0.17(+0.76%)
Feb 18, 2008	21.84	21.94	21.46	21.89	0	+0.00(+0.00%)
Feb 15, 2008	21.84	21.94	21.46	21.89	5,916,282	+0.00(+0.00%)
Feb 14, 2008	21.97	22.14	21.75	21.89	7,613,198	-0.04(-0.18%)
Feb 13, 2008	21.32	22.00	21.32	21.93	7,532,926	+0.17(+0.78%)
Feb 12, 2008	21.03	21.94	21.03	21.76	11,139,144	+0.81(+3.88%)
Feb 11, 2008	21.15	21.20	20.74	20.94	9,434,454	-0.18(-0.83%)
Feb 08, 2008	21.02	21.23	20.74	21.12	11,140,681	+0.02(+0.12%)
Feb 07, 2008	20.59	21.12	20.51	21.09	10,811,214	+0.43(+2.06%)
Feb 06, 2008	20.82	21.15	20.63	20.67	8,742,062	-0.05(-0.24%)
Feb 05, 2008	20.94	21.03	20.67	20.72	11,170,724	-0.61(-2.84%)
Feb 04, 2008	21.35	21.43	21.01	21.32	8,308,817	-0.04(-0.20%)
Feb 01, 2008	21.64	21.80	20.86	21.37	13,124,614	-0.14(-0.64%)
Jan 31, 2008	20.94	21.84	20.48	21.50	17,188,540	+0.10(+0.44%)
Jan 30, 2008	22.08	22.34	21.24	21.41	12,589,028	-0.50(-2.27%)
Jan 29, 2008	22.18	22.27	21.55	21.90	9,565,142	-0.01(-0.05%)
Jan 28, 2008	21.51	21.91	21.20	21.91	6,812,690	+0.48(+2.23%)
Jan 25, 2008	22.02	22.11	21.34	21.44	8,396,970	-0.33(-1.50%)
Jan 24, 2008	22.16	22.16	21.61	21.76	9,927,198	-0.27(-1.21%)
Jan 23, 2008	20.99	22.06	20.57	22.03	15,280,291	+0.45(+2.09%)
Jan 22, 2008	20.21	21.82	19.98	21.58	16,190,461	+0.60(+2.87%)
Jan 21, 2008	22.04	22.10	20.79	20.98	0	+0.00(+0.00%)
Jan 18, 2008	22.04	22.10	20.79	20.98	18,646,726	-0.92(-4.21%)
Jan 17, 2008	22.50	22.53	21.82	21.90	11,288,279	-0.58(-2.57%)
Jan 16, 2008	22.26	22.83	22.18	22.48	9,354,210	+0.07(+0.33%)
Jan 15, 2008	22.46	22.67	22.27	22.40	9,388,504	-0.36(-1.58%)
Jan 14, 2008	23.13	23.13	22.47	22.76	7,704,599	-0.21(-0.93%)
Jan 11, 2008	22.95	23.16	22.59	22.98	9,797,592	-0.00(-0.02%)
Jan 10, 2008	22.93	23.58	22.77	22.98	14,541,503	-0.09(-0.40%)
Jan 09, 2008	22.49	23.07	22.39	23.07	11,754,848	+0.65(+2.92%)
Jan 08, 2008	22.47	22.60	22.22	22.42	13,306,977	+0.11(+0.47%)
Jan 07, 2008	22.04	22.53	22.01	22.31	7,003,732	+0.36(+1.65%)
Jan 04, 2008	22.03	22.27	21.87	21.95	5,954,212	-0.14(-0.64%)
Jan 03, 2008	21.94	22.48	21.89	22.09	7,315,841	+0.28(+1.27%)
Jan 02, 2008	21.99	22.07	21.65	21.81	6,746,921	-0.23(-1.05%)
Jan 01, 2008	21.97	22.21	21.93	22.05	0	+0.00(+0.00%)
Dec 31, 2007	21.97	22.21	21.93	22.05	3,636,110	+0.05(+0.22%)
Dec 28, 2007	22.07	22.20	21.96	22.00	3,493,415	+0.12(+0.56%)
Dec 27, 2007	22.12	22.14	21.79	21.87	3,809,137	-0.22(-1.00%)
Dec 26, 2007	22.15	22.19	21.83	22.09	2,511,945	+0.09(+0.40%)
Dec 24, 2007	22.15	22.18	21.66	22.01	2,114,704	+0.09(+0.42%)
Dec 21, 2007	21.64	21.93	21.51	21.91	7,771,617	+0.56(+2.62%)
Dec 20, 2007	21.53	21.63	21.12	21.36	5,317,762	-0.07(-0.31%)
Dec 19, 2007	21.39	21.63	21.19	21.42	4,735,274	+0.18(+0.85%)
Dec 18, 2007	21.27	21.35	20.86	21.24	5,907,421	+0.29(+1.39%)
Dec 17, 2007	21.13	21.25	20.95	20.95	4,287,495	-0.23(-1.08%)
Dec 14, 2007	21.65	21.69	21.16	21.18	6,053,197	-0.58(-2.67%)
Dec 13, 2007	21.35	21.80	21.20	21.76	6,454,561	+0.26(+1.23%)
Dec 12, 2007	21.63	22.09	21.14	21.50	7,107,630	+0.25(+1.18%)
Dec 11, 2007	22.07	22.21	21.13	21.25	8,862,793	-0.75(-3.39%)
Dec 10, 2007	21.74	22.13	21.74	21.99	5,183,781	+0.27(+1.26%)
Dec 07, 2007	22.06	22.16	21.67	21.72	5,313,444	-0.34(-1.56%)
Dec 06, 2007	21.98	22.13	21.75	22.06	4,532,854	+0.08(+0.35%)
Dec 05, 2007	21.82	22.15	21.75	21.99	3,925,791	+0.32(+1.49%)
Dec 04, 2007	22.00	22.21	21.64	21.66	6,368,655	-0.42(-1.91%)
Dec 03, 2007	22.32	22.50	21.97	22.08	6,552,493	+0.04(+0.16%)
Nov 30, 2007	22.01	22.23	21.83	22.05	6,520,440	+0.26(+1.18%)
Nov 29, 2007	21.85	21.89	21.42	21.79	5,299,392	-0.08(-0.39%)
Nov 28, 2007	21.28	22.01	21.28	21.88	10,013,578	+0.71(+3.38%)
Nov 27, 2007	20.83	21.16	20.65	21.16	7,834,043	+0.48(+2.30%)
Nov 26, 2007	21.77	21.82	20.63	20.69	7,786,121	-1.07(-4.93%)
Nov 23, 2007	21.16	21.94	21.16	21.76	3,707,234	+0.70(+3.31%)
Nov 21, 2007	21.30	21.47	20.93	21.06	6,881,300	-0.45(-2.11%)
Nov 20, 2007	21.55	21.88	21.17	21.52	9,017,297	+0.05(+0.21%)
Nov 19, 2007	21.26	21.50	21.08	21.47	14,301,752	+0.12(+0.56%)
Nov 16, 2007	20.53	21.36	20.45	21.35	13,224,850	+1.23(+6.12%)
Nov 15, 2007	20.58	20.66	19.92	20.12	8,791,723	-0.52(-2.54%)
Nov 14, 2007	20.84	21.00	20.58	20.64	6,345,123	-0.12(-0.56%)
Nov 13, 2007	20.53	20.80	20.36	20.76	6,848,870	+0.44(+2.17%)
Nov 12, 2007	20.61	20.73	20.24	20.32	9,301,422	-0.49(-2.37%)
Nov 09, 2007	20.98	21.14	20.74	20.81	9,970,781	-0.40(-1.89%)
Nov 08, 2007	21.61	21.88	20.79	21.21	14,921,613	-0.29(-1.33%)
Nov 07, 2007	22.12	22.12	21.47	21.50	6,661,640	-0.64(-2.89%)
Nov 06, 2007	21.90	22.16	21.61	22.14	5,297,443	+0.26(+1.19%)
Nov 05, 2007	21.56	22.08	21.56	21.88	10,215,788	-0.07(-0.30%)
Nov 02, 2007	21.74	22.08	21.43	21.95	8,866,583	+0.08(+0.37%)
Nov 01, 2007	22.00	22.26	21.78	21.87	8,560,751	-0.23(-1.05%)
Oct 31, 2007	21.76	22.15	21.63	22.10	8,941,159	+0.27(+1.23%)
Oct 30, 2007	21.75	21.99	21.70	21.83	6,515,523	-0.06(-0.26%)
Oct 29, 2007	21.96	21.96	21.82	21.89	8,337,449	+0.11(+0.52%)
Oct 26, 2007	21.91	22.00	21.64	21.77	8,346,009	+0.04(+0.16%)
Oct 25, 2007	21.52	21.82	21.25	21.74	8,624,389	+0.01(+0.06%)
Oct 24, 2007	20.77	21.79	20.34	21.72	17,501,342	+0.92(+4.43%)
Oct 23, 2007	20.54	20.86	20.39	20.80	6,823,202	+0.31(+1.53%)
Oct 22, 2007	19.88	20.54	19.83	20.49	7,052,754	+0.54(+2.72%)
Oct 19, 2007	20.32	20.34	19.93	19.95	6,550,524	-0.43(-2.12%)
Oct 18, 2007	20.20	20.49	20.09	20.38	3,212,589	+0.11(+0.56%)
Oct 17, 2007	20.34	20.52	19.99	20.27	5,662,942	+0.12(+0.59%)
Oct 16, 2007	20.32	20.42	20.07	20.15	4,037,556	-0.20(-0.97%)
Oct 15, 2007	20.42	20.53	20.17	20.34	4,931,103	-0.01(-0.07%)
Oct 12, 2007	20.18	20.47	20.18	20.36	2,964,591	+0.08(+0.38%)
Oct 11, 2007	20.52	20.73	20.14	20.28	5,307,534	-0.20(-0.96%)
Oct 10, 2007	20.53	20.53	20.31	20.48	3,423,959	-0.06(-0.27%)
Oct 09, 2007	20.35	20.57	20.33	20.54	4,322,848	+0.28(+1.37%)
Oct 08, 2007	20.30	20.34	20.17	20.26	1,727,321	-0.10(-0.48%)
Oct 05, 2007	19.99	20.51	19.99	20.36	5,194,179	+0.13(+0.66%)
Oct 04, 2007	19.99	20.30	19.98	20.22	5,147,303	+0.34(+1.74%)
Oct 03, 2007	19.99	20.13	19.63	19.88	4,637,061	-0.26(-1.31%)
Oct 02, 2007	20.53	20.57	20.01	20.14	5,424,867	-0.36(-1.77%)
Oct 01, 2007	20.22	20.64	20.16	20.50	7,449,924	+0.43(+2.12%)
Sep 28, 2007	19.99	20.14	19.92	20.08	6,845,077	+0.09(+0.46%)
Sep 27, 2007	20.12	20.19	19.85	19.99	6,410,122	-0.04(-0.21%)
Sep 26, 2007	19.78	20.16	19.75	20.03	8,036,659	+0.34(+1.72%)
Sep 25, 2007	19.24	19.73	19.16	19.69	6,011,943	+0.40(+2.06%)
Sep 24, 2007	19.58	19.64	19.23	19.29	3,796,413	-0.14(-0.74%)
Sep 21, 2007	19.55	19.69	19.41	19.44	5,711,239	-0.04(-0.22%)
Sep 20, 2007	19.61	19.66	19.42	19.48	3,758,059	-0.20(-1.02%)
Sep 19, 2007	19.82	19.98	19.54	19.68	5,001,276	-0.06(-0.32%)
Sep 18, 2007	18.96	19.78	18.87	19.74	7,879,197	+0.91(+4.84%)
Sep 17, 2007	19.04	19.08	18.77	18.83	6,355,291	-0.25(-1.29%)
Sep 14, 2007	19.28	19.46	18.98	19.08	5,776,374	-0.44(-2.24%)
Sep 13, 2007	19.31	19.66	19.26	19.51	4,989,344	+0.39(+2.04%)
Sep 12, 2007	19.05	19.24	18.89	19.12	3,659,940	+0.07(+0.39%)
Sep 11, 2007	18.91	19.15	18.87	19.05	4,439,897	+0.29(+1.52%)
Sep 10, 2007	18.81	18.95	18.47	18.76	4,205,231	+0.08(+0.41%)
Sep 07, 2007	18.64	18.89	18.47	18.69	4,763,201	-0.26(-1.39%)
Sep 06, 2007	18.90	19.12	18.80	18.95	5,945,620	+0.05(+0.26%)
Sep 05, 2007	18.59	19.01	18.57	18.90	4,680,812	+0.09(+0.49%)
Sep 04, 2007	18.76	18.90	18.64	18.81	5,857,550	+0.05(+0.24%)
Aug 31, 2007	18.90	19.04	18.69	18.76	3,640,726	+0.10(+0.51%)
Aug 30, 2007	18.87	18.87	18.58	18.67	4,681,665	-0.20(-1.04%)
Aug 29, 2007	18.43	18.87	18.34	18.87	4,608,651	+0.53(+2.88%)
Aug 28, 2007	18.71	18.78	18.34	18.34	4,901,273	-0.48(-2.56%)
Aug 27, 2007	19.02	19.06	18.81	18.82	3,596,975	-0.28(-1.47%)
Aug 24, 2007	18.70	19.15	18.70	19.10	4,382,224	+0.28(+1.48%)
Aug 23, 2007	18.75	19.01	18.61	18.82	4,336,769	+0.07(+0.39%)
Aug 22, 2007	18.56	18.87	18.31	18.75	10,908,543	+0.38(+2.05%)
Aug 21, 2007	18.63	18.95	18.30	18.37	10,259,662	-0.26(-1.38%)
Aug 20, 2007	18.80	18.91	18.36	18.63	5,148,155	-0.07(-0.36%)
Aug 17, 2007	19.08	19.12	18.20	18.70	9,536,914	+0.55(+3.05%)
Aug 16, 2007	18.21	18.49	17.67	18.15	12,630,467	-0.07(-0.37%)
Aug 15, 2007	18.44	18.70	18.19	18.21	10,033,030	-0.30(-1.62%)
Aug 14, 2007	18.95	19.15	18.51	18.51	8,597,683	-0.39(-2.05%)
Aug 13, 2007	18.97	19.07	18.81	18.90	9,314,465	-0.07(-0.39%)
Aug 10, 2007	19.09	19.50	18.69	18.97	15,868,341	-0.66(-3.37%)
Aug 09, 2007	20.04	20.06	19.29	19.63	18,633,192	-0.40(-2.00%)
Aug 08, 2007	19.83	20.22	19.68	20.04	11,492,367	+0.39(+2.01%)
Aug 07, 2007	19.47	19.76	19.06	19.64	14,235,057	+0.17(+0.89%)
Aug 06, 2007	18.26	19.47	18.07	19.47	13,415,148	+1.20(+6.57%)
Aug 03, 2007	18.32	18.63	18.15	18.27	9,194,007	-0.37(-1.96%)
Aug 02, 2007	18.61	18.94	18.54	18.63	6,977,467	-0.01(-0.04%)
Aug 01, 2007	18.31	18.68	17.95	18.64	10,613,098	+0.30(+1.61%)
Jul 31, 2007	18.70	19.01	18.35	18.35	8,370,688	-0.36(-1.92%)
Jul 30, 2007	18.42	18.93	18.42	18.70	8,769,279	+0.10(+0.51%)
Jul 27, 2007	18.80	18.94	18.61	18.61	10,555,389	-0.16(-0.84%)
Jul 26, 2007	19.16	19.57	18.64	18.77	15,531,068	-1.01(-5.11%)
Jul 25, 2007	18.87	20.05	18.28	19.78	28,882,730	+1.51(+8.27%)
Jul 24, 2007	18.37	18.81	18.25	18.27	9,122,391	-0.25(-1.37%)
Jul 23, 2007	18.39	18.66	18.33	18.52	8,980,080	+0.48(+2.65%)
Jul 20, 2007	18.40	18.41	17.95	18.04	6,212,673	-0.38(-2.08%)
Jul 19, 2007	18.39	18.48	18.32	18.43	3,940,735	+0.10(+0.52%)
Jul 18, 2007	18.51	18.51	18.09	18.33	7,460,720	-0.18(-0.97%)
Jul 17, 2007	18.38	18.56	18.36	18.51	5,667,204	+0.07(+0.36%)
Jul 16, 2007	18.39	18.47	18.31	18.44	4,541,320	-0.03(-0.15%)
Jul 13, 2007	18.44	18.56	18.36	18.47	6,776,041	+0.06(+0.31%)
Jul 12, 2007	18.11	18.42	18.04	18.42	4,584,659	+0.38(+2.11%)
Jul 11, 2007	17.81	18.05	17.76	18.04	4,515,751	+0.19(+1.07%)
Jul 10, 2007	18.18	18.18	17.84	17.85	6,283,414	-0.35(-1.93%)
Jul 09, 2007	18.35	18.47	18.17	18.20	4,021,987	-0.17(-0.92%)
Jul 06, 2007	18.25	18.39	18.17	18.37	3,783,912	+0.15(+0.81%)
Jul 05, 2007	18.31	18.35	18.13	18.22	3,535,042	-0.17(-0.94%)
Jul 03, 2007	18.34	18.44	18.29	18.39	2,442,216	+0.05(+0.29%)
Jul 02, 2007	18.15	18.39	18.15	18.34	4,118,012	+0.25(+1.36%)
Jun 29, 2007	18.34	18.37	18.01	18.09	4,986,787	-0.20(-1.12%)
Jun 28, 2007	18.36	18.42	18.16	18.30	3,873,460	-0.11(-0.57%)
Jun 27, 2007	18.23	18.42	17.98	18.40	5,104,972	+0.17(+0.95%)
Jun 26, 2007	18.31	18.48	18.20	18.23	4,433,646	-0.04(-0.23%)
Jun 25, 2007	18.53	18.71	18.20	18.27	5,927,154	-0.27(-1.46%)
Jun 22, 2007	18.68	18.84	18.53	18.54	8,832,065	-0.18(-0.96%)
Jun 21, 2007	18.53	18.79	18.32	18.72	6,563,578	+0.20(+1.06%)
Jun 20, 2007	18.73	18.91	18.50	18.53	4,600,696	-0.15(-0.81%)
Jun 19, 2007	18.51	18.69	18.48	18.68	5,479,414	+0.11(+0.61%)
Jun 18, 2007	18.62	18.62	18.52	18.56	3,492,143	+0.00(+0.00%)
Jun 15, 2007	18.59	18.72	18.54	18.56	7,129,460	-0.02(-0.11%)
Jun 14, 2007	18.69	18.75	18.52	18.59	4,711,779	-0.11(-0.56%)
Jun 13, 2007	18.63	18.70	18.45	18.69	4,715,188	+0.07(+0.38%)
Jun 12, 2007	18.80	18.83	18.60	18.62	6,351,882	-0.24(-1.29%)
Jun 11, 2007	18.58	18.99	18.51	18.86	9,981,333	+0.45(+2.43%)
Jun 08, 2007	18.38	18.45	18.24	18.42	8,376,041	+0.04(+0.19%)
Jun 07, 2007	18.50	18.51	18.37	18.38	8,201,933	-0.13(-0.70%)
Jun 06, 2007	18.58	18.62	18.49	18.51	5,116,660	-0.07(-0.36%)
Jun 05, 2007	18.34	18.64	18.34	18.58	8,069,259	-0.06(-0.30%)
Jun 04, 2007	18.67	18.65	18.37	18.63	4,720,018	-0.04(-0.19%)
Jun 01, 2007	18.61	18.68	18.58	18.67	4,523,263	+0.06(+0.34%)
May 31, 2007	18.56	18.65	18.50	18.61	5,781,980	+0.04(+0.23%)
May 30, 2007	18.31	18.57	18.19	18.56	10,013,916	+0.21(+1.15%)
May 29, 2007	18.37	18.39	18.23	18.35	9,650,838	-0.06(-0.31%)
May 25, 2007	18.32	18.45	18.32	18.41	5,163,593	+0.11(+0.62%)
May 24, 2007	18.40	18.41	18.20	18.30	6,692,232	+0.01(+0.04%)
May 23, 2007	18.46	18.46	18.26	18.29	4,484,784	-0.07(-0.38%)
May 22, 2007	18.21	18.39	18.18	18.36	4,392,623	+0.13(+0.71%)
May 21, 2007	18.24	18.25	18.06	18.23	3,967,724	-0.00(-0.02%)
May 18, 2007	18.25	18.33	18.21	18.23	3,527,939	+0.01(+0.08%)
May 17, 2007	18.30	18.32	18.19	18.22	3,445,266	-0.13(-0.69%)
May 16, 2007	18.31	18.38	18.27	18.35	3,373,389	+0.00(+0.02%)
May 15, 2007	18.55	18.60	18.33	18.34	5,277,136	-0.15(-0.80%)
May 14, 2007	18.33	18.54	18.30	18.49	5,901,514	+0.16(+0.86%)
May 11, 2007	18.36	18.38	18.26	18.33	7,819,536	+0.03(+0.15%)
May 10, 2007	18.44	18.54	18.30	18.30	4,318,669	-0.24(-1.31%)
May 09, 2007	18.59	18.60	18.35	18.55	3,754,366	-0.04(-0.19%)
May 08, 2007	18.60	18.62	18.51	18.58	3,098,950	-0.04(-0.19%)
May 07, 2007	18.61	18.68	18.57	18.62	2,232,732	+0.08(+0.44%)
May 04, 2007	18.66	18.69	18.45	18.54	4,744,735	-0.09(-0.49%)
May 03, 2007	18.31	18.72	18.31	18.63	8,297,107	+0.32(+1.75%)
May 02, 2007	18.10	18.39	18.08	18.31	6,156,990	+0.19(+1.07%)
May 01, 2007	18.11	18.15	17.98	18.11	5,653,283	+0.04(+0.23%)
Apr 30, 2007	18.05	18.20	17.93	18.07	8,313,832	+0.03(+0.18%)
Apr 27, 2007	17.99	18.04	17.92	18.04	5,297,875	+0.03(+0.18%)
Apr 26, 2007	18.11	18.11	17.85	18.01	7,733,739	-0.10(-0.56%)
Apr 25, 2007	17.79	19.01	17.60	18.11	17,223,564	+0.78(+4.53%)
Apr 24, 2007	17.24	17.46	17.17	17.32	5,698,739	+0.10(+0.59%)
Apr 23, 2007	17.42	17.42	17.22	17.22	3,885,620	-0.06(-0.35%)
Apr 20, 2007	17.40	17.42	17.19	17.28	6,199,889	+0.15(+0.86%)
Apr 19, 2007	17.17	17.24	17.11	17.13	3,794,015	-0.08(-0.45%)
Apr 18, 2007	17.05	17.25	17.04	17.21	4,087,577	+0.10(+0.58%)
Apr 17, 2007	17.05	17.19	17.02	17.11	4,012,044	+0.07(+0.39%)
Apr 16, 2007	16.64	17.07	16.64	17.05	4,028,112	+0.23(+1.36%)
Apr 13, 2007	16.81	16.84	16.61	16.82	6,790,559	+0.01(+0.08%)
Apr 12, 2007	16.77	16.82	16.66	16.80	3,633,908	-0.01(-0.04%)
Apr 11, 2007	16.91	16.95	16.77	16.81	2,771,250	-0.13(-0.79%)
Apr 10, 2007	16.98	17.02	16.89	16.94	1,691,240	+0.00(+0.02%)
Apr 09, 2007	16.90	16.96	16.88	16.94	2,352,341	+0.07(+0.44%)
Apr 05, 2007	16.89	16.90	16.81	16.87	1,987,839	-0.02(-0.12%)
Apr 04, 2007	16.77	16.92	16.65	16.89	4,220,856	+0.12(+0.71%)
Apr 03, 2007	16.72	16.85	16.72	16.77	3,710,899	+0.11(+0.63%)
Apr 02, 2007	16.62	16.67	16.54	16.66	3,806,080	+0.10(+0.59%)
Mar 30, 2007	16.54	16.63	16.39	16.56	4,483,222	+0.05(+0.30%)
Mar 29, 2007	16.54	16.62	16.43	16.52	3,015,709	+0.06(+0.36%)
Mar 28, 2007	16.54	16.56	16.44	16.46	3,786,185	-0.11(-0.64%)
Mar 27, 2007	16.70	16.70	16.56	16.56	3,533,621	-0.17(-1.03%)
Mar 26, 2007	16.75	16.75	16.57	16.73	2,939,673	-0.04(-0.21%)
Mar 23, 2007	16.78	16.84	16.70	16.77	3,017,982	-0.01(-0.04%)
Mar 22, 2007	16.55	17.13	16.55	16.78	4,070,000	-0.06(-0.36%)
Mar 21, 2007	16.60	16.86	16.48	16.84	5,215,486	+0.40(+2.46%)
Mar 20, 2007	16.34	16.52	16.28	16.43	3,668,000	+0.15(+0.91%)
Mar 19, 2007	16.09	16.32	16.09	16.28	4,498,137	+0.17(+1.03%)
Mar 16, 2007	16.17	16.20	16.01	16.12	6,613,821	-0.07(-0.46%)
Mar 15, 2007	16.11	16.24	16.09	16.19	6,245,862	+0.04(+0.26%)
Mar 14, 2007	16.07	16.17	15.90	16.15	5,143,331	+0.08(+0.53%)
Mar 13, 2007	16.51	16.42	15.98	16.06	6,652,742	-0.44(-2.69%)
Mar 12, 2007	16.29	16.53	16.26	16.51	6,382,564	+0.24(+1.45%)
Mar 09, 2007	16.45	16.46	16.21	16.27	6,283,414	-0.04(-0.22%)
Mar 08, 2007	16.34	16.37	16.23	16.31	6,584,266	+0.02(+0.15%)
Mar 07, 2007	16.33	16.40	16.28	16.28	4,900,705	-0.10(-0.62%)
Mar 06, 2007	16.41	16.42	16.26	16.39	8,071,816	+0.02(+0.13%)
Mar 05, 2007	16.37	16.50	16.27	16.36	6,096,764	-0.08(-0.47%)
Mar 02, 2007	16.57	16.60	16.42	16.44	4,803,259	-0.12(-0.74%)

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.