Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	15.57	16.01	15.44	15.83	44,329,084	+0.02(+0.13%)
Jan 30, 2008	15.95	16.39	15.58	15.81	79,859,056	-0.08(-0.50%)
Jan 29, 2008	15.42	16.08	15.30	15.89	141,841,840	-1.02(-6.03%)
Jan 28, 2008	16.65	16.95	16.46	16.91	62,034,716	+0.19(+1.14%)
Jan 25, 2008	17.07	17.19	16.60	16.72	45,274,984	+0.17(+1.03%)
Jan 24, 2008	16.16	16.79	15.80	16.55	48,152,744	+0.56(+3.50%)
Jan 23, 2008	15.85	16.13	15.08	15.99	73,115,144	-0.31(-1.90%)
Jan 22, 2008	15.80	16.56	15.50	16.30	68,702,992	-0.68(-4.00%)
Jan 21, 2008	17.27	17.29	16.81	16.98	0	+0.00(+0.00%)
Jan 18, 2008	17.27	17.29	16.81	16.98	43,001,440	+0.09(+0.53%)
Jan 17, 2008	16.94	17.24	16.82	16.89	61,630,008	+0.09(+0.54%)
Jan 16, 2008	16.48	17.22	16.25	16.80	57,269,352	+0.12(+0.72%)
Jan 15, 2008	16.95	17.33	16.57	16.68	63,917,904	-0.12(-0.71%)
Jan 14, 2008	16.57	16.85	16.39	16.80	44,659,888	+0.80(+5.00%)
Jan 11, 2008	16.43	16.43	15.93	16.00	44,098,724	-0.62(-3.73%)
Jan 10, 2008	16.40	16.80	16.12	16.62	46,848,612	+0.07(+0.42%)
Jan 09, 2008	16.10	16.58	16.01	16.55	50,478,632	+0.52(+3.24%)
Jan 08, 2008	16.23	16.80	15.96	16.03	61,526,480	-0.01(-0.06%)
Jan 07, 2008	17.14	17.14	15.76	16.04	69,726,336	-0.95(-5.59%)
Jan 04, 2008	17.43	17.56	16.93	16.99	54,093,856	-0.84(-4.71%)
Jan 03, 2008	18.10	18.10	17.57	17.83	38,072,836	-0.19(-1.05%)
Jan 02, 2008	18.55	18.60	17.83	18.02	37,711,032	-0.51(-2.75%)
Jan 01, 2008	18.36	18.65	18.27	18.53	0	+0.00(+0.00%)
Dec 31, 2007	18.36	18.65	18.27	18.53	16,681,670	+0.09(+0.49%)
Dec 28, 2007	18.55	18.58	18.16	18.44	16,062,721	-0.06(-0.32%)
Dec 27, 2007	18.81	18.90	18.41	18.50	18,862,188	-0.46(-2.43%)
Dec 26, 2007	18.89	18.99	18.72	18.96	13,639,573	-0.10(-0.52%)
Dec 24, 2007	19.10	19.22	18.90	19.06	6,521,626	+0.03(+0.16%)
Dec 21, 2007	19.00	19.19	18.76	19.03	30,246,052	+0.20(+1.06%)
Dec 20, 2007	19.15	19.27	18.53	18.83	39,098,436	+0.01(+0.05%)
Dec 19, 2007	18.48	18.96	18.40	18.82	25,830,938	+0.38(+2.06%)
Dec 18, 2007	18.83	18.83	17.88	18.44	30,665,214	-0.10(-0.54%)
Dec 17, 2007	18.91	19.19	18.46	18.54	27,972,660	-0.44(-2.32%)
Dec 14, 2007	18.87	19.37	18.71	18.98	34,005,168	-0.20(-1.04%)
Dec 13, 2007	19.43	19.65	18.85	19.18	32,540,672	-0.50(-2.54%)
Dec 12, 2007	19.88	20.19	19.41	19.68	44,435,236	+0.31(+1.60%)
Dec 11, 2007	19.65	20.18	19.29	19.37	32,644,114	-0.15(-0.77%)
Dec 10, 2007	19.57	19.70	19.37	19.52	21,940,732	-0.03(-0.15%)
Dec 07, 2007	19.60	19.76	19.32	19.55	17,355,572	+0.03(+0.15%)
Dec 06, 2007	19.49	19.77	19.26	19.52	41,020,432	+0.08(+0.41%)
Dec 05, 2007	19.67	19.98	19.24	19.44	38,786,480	+0.25(+1.30%)
Dec 04, 2007	18.82	19.58	18.76	19.19	34,933,928	+0.15(+0.79%)
Dec 03, 2007	19.09	19.30	18.75	19.04	36,099,904	-0.23(-1.19%)
Nov 30, 2007	19.99	20.00	18.94	19.27	37,494,264	-0.19(-0.98%)
Nov 29, 2007	19.35	19.67	19.17	19.46	43,023,192	+0.35(+1.83%)
Nov 28, 2007	18.59	19.41	18.52	19.11	57,817,104	+0.92(+5.06%)
Nov 27, 2007	17.55	18.23	17.50	18.19	45,999,912	+0.82(+4.72%)
Nov 26, 2007	18.45	18.45	17.36	17.37	59,106,908	-1.08(-5.85%)
Nov 23, 2007	18.59	18.63	18.26	18.45	8,553,518	+0.20(+1.10%)
Nov 21, 2007	18.44	18.64	18.13	18.25	38,112,612	-0.57(-3.03%)
Nov 20, 2007	19.34	19.46	18.36	18.82	55,491,100	-0.34(-1.77%)
Nov 19, 2007	19.49	19.69	19.02	19.16	37,026,728	-0.48(-2.44%)
Nov 16, 2007	19.58	19.76	19.26	19.64	39,546,032	+0.32(+1.66%)
Nov 15, 2007	19.75	19.79	19.11	19.32	60,205,640	-0.30(-1.53%)
Nov 14, 2007	20.38	20.45	19.41	19.62	57,866,960	-0.10(-0.51%)
Nov 13, 2007	19.20	20.01	19.01	19.72	76,210,304	+0.89(+4.73%)
Nov 12, 2007	19.94	20.10	18.50	18.83	66,852,772	-1.08(-5.42%)
Nov 09, 2007	20.00	20.25	19.38	19.91	93,824,064	-0.76(-3.68%)
Nov 08, 2007	22.11	22.11	19.91	20.67	108,121,536	-1.57(-7.06%)
Nov 07, 2007	22.78	23.04	22.23	22.24	67,825,944	-1.16(-4.96%)
Nov 06, 2007	23.47	23.85	22.81	23.40	46,005,248	-0.09(-0.38%)
Nov 05, 2007	23.99	24.12	22.59	23.49	56,069,096	-1.06(-4.32%)
Nov 02, 2007	25.00	25.04	24.21	24.55	42,012,200	-0.24(-0.97%)
Nov 01, 2007	25.09	25.20	24.68	24.79	48,823,000	-0.60(-2.36%)
Oct 31, 2007	25.20	25.46	24.93	25.39	38,025,800	+0.27(+1.07%)
Oct 30, 2007	25.14	25.16	24.65	25.12	44,964,296	-0.25(-0.99%)
Oct 29, 2007	24.67	25.47	24.48	25.37	54,627,600	+0.84(+3.42%)
Oct 26, 2007	24.58	24.85	24.24	24.53	52,256,404	+0.08(+0.33%)
Oct 25, 2007	23.98	24.61	23.40	24.45	126,002,952	+1.92(+8.52%)
Oct 24, 2007	23.21	23.30	22.29	22.53	58,967,200	-0.83(-3.55%)
Oct 23, 2007	22.86	23.44	22.64	23.36	40,922,100	+0.77(+3.41%)
Oct 22, 2007	22.08	22.75	21.69	22.59	32,101,500	+0.21(+0.94%)
Oct 19, 2007	22.85	22.89	22.33	22.38	42,172,300	-0.50(-2.19%)
Oct 18, 2007	22.58	22.90	22.50	22.88	29,227,200	+0.03(+0.13%)
Oct 17, 2007	22.65	22.87	22.43	22.85	37,909,148	+0.58(+2.60%)
Oct 16, 2007	22.43	22.45	22.06	22.27	36,738,992	-0.29(-1.29%)
Oct 15, 2007	22.98	23.10	22.40	22.56	46,217,728	-0.25(-1.10%)
Oct 12, 2007	22.96	23.19	22.20	22.81	50,647,024	+0.06(+0.26%)
Oct 11, 2007	22.96	23.75	22.32	22.75	96,905,800	+0.18(+0.80%)
Oct 10, 2007	21.98	22.70	21.76	22.57	76,282,024	+0.76(+3.48%)
Oct 09, 2007	21.36	21.91	21.22	21.81	52,133,816	+0.64(+3.02%)
Oct 08, 2007	20.78	21.20	20.76	21.17	27,276,772	+0.18(+0.86%)
Oct 05, 2007	21.16	21.20	20.74	20.99	40,767,840	-0.06(-0.29%)
Oct 04, 2007	21.09	21.15	20.83	21.05	27,209,830	-0.08(-0.38%)
Oct 03, 2007	21.35	21.46	21.01	21.13	29,067,000	-0.24(-1.12%)
Oct 02, 2007	20.81	21.41	20.80	21.37	45,995,864	+0.56(+2.69%)
Oct 01, 2007	20.80	20.97	20.68	20.81	37,374,612	+0.01(+0.05%)
Sep 28, 2007	20.43	20.87	20.39	20.80	31,117,080	+0.25(+1.22%)
Sep 27, 2007	20.73	20.91	20.52	20.55	30,331,930	-0.11(-0.53%)
Sep 26, 2007	21.08	21.10	20.51	20.66	47,186,820	-0.25(-1.20%)
Sep 25, 2007	20.30	21.06	20.20	20.91	70,007,816	+0.40(+1.95%)
Sep 24, 2007	19.81	20.55	19.60	20.51	84,421,336	+1.48(+7.78%)
Sep 21, 2007	19.19	19.24	18.93	19.03	33,957,256	+0.00(+0.00%)
Sep 20, 2007	19.07	19.23	18.87	19.03	29,601,100	-0.07(-0.37%)
Sep 19, 2007	19.44	19.50	18.81	19.10	50,535,032	-0.13(-0.70%)
Sep 18, 2007	18.83	19.32	18.70	19.23	34,026,624	+0.48(+2.58%)
Sep 17, 2007	19.10	19.25	18.52	18.75	44,774,548	-0.53(-2.75%)
Sep 14, 2007	19.10	19.41	19.00	19.28	17,806,252	+0.02(+0.10%)
Sep 13, 2007	19.60	19.73	19.17	19.26	29,650,548	-0.16(-0.82%)
Sep 12, 2007	19.61	19.91	19.34	19.42	34,771,284	-0.08(-0.41%)
Sep 11, 2007	19.31	19.75	19.27	19.50	54,945,200	+0.36(+1.88%)
Sep 10, 2007	19.17	19.29	18.52	19.14	38,013,300	+0.17(+0.90%)
Sep 07, 2007	19.05	19.07	18.77	18.97	34,459,536	-0.42(-2.17%)
Sep 06, 2007	19.44	19.64	19.26	19.39	20,050,100	-0.05(-0.26%)
Sep 05, 2007	19.73	19.75	19.36	19.44	30,751,724	-0.41(-2.07%)
Sep 04, 2007	19.67	19.98	19.62	19.85	25,966,700	+0.19(+0.97%)
Aug 31, 2007	19.82	19.83	19.56	19.66	20,834,000	+0.08(+0.41%)
Aug 30, 2007	19.40	19.75	19.40	19.58	21,271,800	-0.05(-0.25%)
Aug 29, 2007	19.32	19.65	19.24	19.63	29,690,750	+0.54(+2.83%)
Aug 28, 2007	19.49	19.54	19.05	19.09	41,174,828	-0.56(-2.85%)
Aug 27, 2007	19.95	19.95	19.51	19.65	36,777,492	-0.33(-1.65%)
Aug 24, 2007	19.52	20.00	19.40	19.98	38,598,400	+0.53(+2.72%)
Aug 23, 2007	19.96	19.99	19.28	19.45	37,815,400	-0.39(-1.97%)
Aug 22, 2007	19.68	20.00	19.41	19.84	63,864,500	+0.55(+2.85%)
Aug 21, 2007	18.64	19.57	18.64	19.29	53,914,300	+0.64(+3.43%)
Aug 20, 2007	18.55	18.80	18.41	18.65	31,636,406	+0.36(+1.97%)
Aug 17, 2007	18.59	18.84	18.01	18.29	35,527,072	+0.10(+0.55%)
Aug 16, 2007	18.40	18.45	17.39	18.19	71,495,504	+0.05(+0.28%)
Aug 15, 2007	18.34	18.88	17.98	18.14	59,950,916	-0.20(-1.09%)
Aug 14, 2007	19.56	19.89	18.27	18.34	126,127,312	-0.71(-3.73%)
Aug 13, 2007	18.52	19.10	18.30	19.05	70,034,600	+1.33(+7.51%)
Aug 10, 2007	17.50	18.02	16.89	17.72	63,158,300	-0.02(-0.11%)
Aug 09, 2007	18.11	18.25	17.65	17.74	44,946,900	-0.66(-3.59%)
Aug 08, 2007	18.45	18.75	18.10	18.40	40,394,300	+0.25(+1.38%)
Aug 07, 2007	18.58	18.60	17.60	18.15	68,372,704	-0.34(-1.84%)
Aug 06, 2007	18.77	18.87	18.19	18.49	46,967,400	-0.25(-1.33%)
Aug 03, 2007	18.85	19.15	18.62	18.74	36,162,000	-0.41(-2.14%)
Aug 02, 2007	19.09	19.24	18.87	19.15	37,088,800	+0.06(+0.31%)
Aug 01, 2007	18.87	19.13	18.53	19.09	38,624,132	+0.58(+3.13%)
Jul 31, 2007	19.12	19.18	18.42	18.51	37,002,900	-0.31(-1.65%)
Jul 30, 2007	18.61	18.84	18.35	18.82	28,481,818	+0.47(+2.56%)
Jul 27, 2007	18.39	18.69	18.20	18.35	57,723,628	-0.04(-0.22%)
Jul 26, 2007	18.52	18.90	17.97	18.39	62,405,340	-0.52(-2.75%)
Jul 25, 2007	19.25	19.45	18.81	18.91	47,812,900	-0.14(-0.73%)
Jul 24, 2007	19.21	19.45	18.75	19.05	59,772,828	-0.46(-2.36%)
Jul 23, 2007	19.46	19.66	19.40	19.51	33,953,512	+0.07(+0.36%)
Jul 20, 2007	19.58	19.74	19.17	19.44	32,905,568	-0.28(-1.42%)
Jul 19, 2007	19.49	19.84	19.42	19.72	47,069,016	+0.47(+2.44%)
Jul 18, 2007	18.88	19.35	18.85	19.25	31,435,152	+0.23(+1.21%)
Jul 17, 2007	19.20	19.23	18.94	19.02	30,216,558	-0.11(-0.58%)
Jul 16, 2007	19.32	19.37	19.08	19.13	22,676,400	-0.06(-0.31%)
Jul 13, 2007	19.25	19.34	18.97	19.19	41,078,072	-0.06(-0.31%)
Jul 12, 2007	19.38	19.60	18.92	19.25	72,631,600	+0.33(+1.74%)
Jul 11, 2007	18.81	18.97	18.72	18.92	30,067,600	+0.20(+1.07%)
Jul 10, 2007	18.60	18.86	18.30	18.72	33,126,408	+0.13(+0.70%)
Jul 09, 2007	18.91	18.88	18.56	18.59	36,941,552	-0.07(-0.38%)
Jul 06, 2007	18.40	18.74	18.34	18.66	22,228,230	+0.26(+1.41%)
Jul 05, 2007	18.39	18.52	18.24	18.40	30,807,704	+0.01(+0.05%)
Jul 03, 2007	18.65	18.86	18.32	18.39	26,606,256	-0.16(-0.86%)
Jul 02, 2007	18.20	18.55	18.02	18.55	29,642,338	+0.45(+2.49%)
Jun 29, 2007	17.96	18.16	17.81	18.10	29,939,236	+0.27(+1.51%)
Jun 28, 2007	17.95	18.10	17.76	17.83	24,090,812	-0.10(-0.56%)
Jun 27, 2007	17.46	17.95	17.23	17.93	35,818,884	+0.41(+2.34%)
Jun 26, 2007	17.79	17.84	17.39	17.52	26,288,912	-0.13(-0.74%)
Jun 25, 2007	17.90	17.94	17.55	17.65	32,516,266	-0.30(-1.67%)
Jun 22, 2007	17.99	18.03	17.85	17.95	35,711,328	-0.04(-0.22%)
Jun 21, 2007	17.65	18.11	17.57	17.99	31,518,748	+0.41(+2.33%)
Jun 20, 2007	18.00	18.05	17.51	17.58	34,446,900	-0.41(-2.28%)
Jun 19, 2007	17.75	18.15	17.72	17.99	32,809,700	+0.20(+1.12%)
Jun 18, 2007	17.46	17.80	17.46	17.79	29,063,500	+0.44(+2.54%)
Jun 15, 2007	17.19	17.47	17.16	17.35	31,741,100	+0.34(+2.00%)
Jun 14, 2007	16.50	17.11	16.49	17.01	34,774,800	+0.42(+2.53%)
Jun 13, 2007	16.45	16.63	16.33	16.59	33,247,000	+0.29(+1.78%)
Jun 12, 2007	16.59	16.59	16.27	16.30	24,964,800	-0.33(-1.98%)
Jun 11, 2007	16.65	16.75	16.50	16.63	17,737,010	-0.07(-0.42%)
Jun 08, 2007	16.44	16.70	16.26	16.70	24,553,164	+0.27(+1.64%)
Jun 07, 2007	16.87	16.89	16.42	16.43	36,157,044	-0.50(-2.95%)
Jun 06, 2007	16.88	17.09	16.85	16.93	31,431,312	-0.07(-0.41%)
Jun 05, 2007	17.00	17.10	16.95	17.00	30,275,646	-0.05(-0.29%)
Jun 04, 2007	16.89	17.24	16.71	17.05	31,782,206	+0.22(+1.31%)
Jun 01, 2007	16.95	17.08	16.57	16.83	29,381,604	-0.06(-0.36%)
May 31, 2007	16.89	17.15	16.89	16.89	41,814,868	-0.11(-0.65%)
May 30, 2007	16.26	17.00	16.30	17.00	51,794,152	+0.52(+3.16%)
May 29, 2007	16.57	16.66	16.21	16.48	29,143,868	+0.02(+0.12%)
May 25, 2007	16.45	16.60	16.31	16.46	33,277,204	+0.16(+0.98%)
May 24, 2007	15.90	16.85	16.05	16.30	83,194,048	+0.25(+1.56%)
May 23, 2007	15.91	16.05	15.78	16.05	31,077,904	+0.23(+1.45%)
May 22, 2007	15.83	15.94	15.74	15.82	25,487,984	-0.01(-0.06%)
May 21, 2007	15.52	15.89	15.52	15.83	27,424,776	+0.14(+0.89%)
May 18, 2007	15.75	15.74	15.56	15.69	18,599,034	+0.04(+0.26%)
May 17, 2007	15.69	15.80	15.54	15.65	19,623,492	-0.12(-0.76%)
May 16, 2007	15.58	15.78	15.49	15.77	34,836,148	+0.34(+2.20%)
May 15, 2007	15.44	15.61	15.40	15.43	32,872,264	-0.01(-0.06%)
May 14, 2007	15.33	15.68	15.33	15.44	30,339,158	+0.11(+0.72%)
May 11, 2007	15.21	15.46	15.19	15.33	19,634,448	+0.12(+0.79%)
May 10, 2007	15.63	15.60	15.12	15.21	33,272,288	-0.42(-2.69%)
May 09, 2007	15.68	15.68	15.51	15.63	18,927,084	-0.05(-0.32%)
May 08, 2007	15.50	15.83	15.32	15.68	31,451,440	+0.07(+0.45%)
May 07, 2007	15.34	15.62	15.34	15.61	24,393,658	+0.29(+1.89%)
May 04, 2007	15.38	15.45	15.23	15.32	10,940,779	-0.03(-0.20%)
May 03, 2007	15.23	15.49	15.20	15.35	24,882,428	+0.16(+1.05%)
May 02, 2007	15.09	15.30	15.05	15.19	28,284,652	+0.13(+0.86%)
May 01, 2007	15.25	15.29	14.92	15.06	37,232,800	-0.12(-0.79%)
Apr 30, 2007	15.64	15.70	15.14	15.18	38,152,056	-0.46(-2.94%)
Apr 27, 2007	15.50	15.69	15.44	15.64	25,358,292	+0.07(+0.45%)
Apr 26, 2007	15.97	16.00	15.43	15.57	41,207,064	-0.17(-1.08%)
Apr 25, 2007	15.60	15.85	15.54	15.74	27,356,240	+0.24(+1.55%)
Apr 24, 2007	15.52	15.62	15.37	15.50	21,685,076	-0.01(-0.06%)
Apr 23, 2007	15.35	15.65	15.24	15.51	29,731,160	+0.14(+0.91%)
Apr 20, 2007	15.48	15.54	15.32	15.37	31,910,094	-0.03(-0.19%)
Apr 19, 2007	15.25	15.49	15.15	15.40	25,069,972	+0.05(+0.33%)
Apr 18, 2007	15.12	15.37	15.04	15.35	28,371,850	+0.13(+0.85%)
Apr 17, 2007	15.30	15.38	15.05	15.22	74,086,936	+0.46(+3.12%)
Apr 16, 2007	14.59	14.78	14.55	14.76	33,891,952	+0.16(+1.10%)
Apr 13, 2007	14.24	14.65	14.17	14.60	28,116,220	+0.39(+2.74%)
Apr 12, 2007	14.05	14.22	13.96	14.21	16,304,965	+0.12(+0.85%)
Apr 11, 2007	14.17	14.20	14.03	14.09	26,605,876	-0.10(-0.70%)
Apr 10, 2007	14.35	14.43	14.13	14.19	25,107,380	-0.19(-1.32%)
Apr 09, 2007	14.46	14.50	14.31	14.38	14,400,620	-0.06(-0.42%)
Apr 05, 2007	14.35	14.44	14.22	14.44	13,899,592	+0.09(+0.63%)
Apr 04, 2007	14.27	14.40	14.18	14.35	22,602,856	+0.06(+0.42%)
Apr 03, 2007	14.13	14.39	14.12	14.29	30,916,892	+0.20(+1.42%)
Apr 02, 2007	13.90	14.11	13.85	14.09	31,322,734	+0.24(+1.73%)
Mar 30, 2007	13.73	13.93	13.67	13.85	28,018,776	+0.19(+1.39%)
Mar 29, 2007	13.56	13.76	13.50	13.66	22,910,104	+0.17(+1.26%)
Mar 28, 2007	13.50	13.60	13.42	13.49	22,480,008	-0.12(-0.88%)
Mar 27, 2007	13.57	13.69	13.48	13.61	19,671,958	-0.05(-0.37%)
Mar 26, 2007	13.72	13.90	13.49	13.66	20,665,236	-0.04(-0.29%)
Mar 23, 2007	13.70	13.90	13.61	13.70	27,990,524	+0.17(+1.26%)
Mar 22, 2007	13.42	13.56	13.29	13.53	26,244,304	+0.27(+2.04%)
Mar 21, 2007	13.02	13.36	12.95	13.26	29,425,326	+0.24(+1.84%)
Mar 20, 2007	13.02	13.23	12.96	13.02	21,223,764	-0.03(-0.23%)
Mar 19, 2007	13.08	13.13	12.99	13.05	14,001,558	+0.06(+0.46%)
Mar 16, 2007	12.94	13.11	12.88	12.99	36,808,748	+0.06(+0.46%)
Mar 15, 2007	13.01	13.09	12.91	12.93	17,569,350	-0.07(-0.54%)
Mar 14, 2007	13.00	13.02	12.74	13.00	30,760,400	+0.01(+0.08%)
Mar 13, 2007	13.09	13.20	12.87	12.99	29,818,800	-0.10(-0.76%)
Mar 12, 2007	13.14	13.18	12.97	13.09	16,940,500	+0.04(+0.31%)
Mar 09, 2007	13.08	13.26	12.93	13.05	36,642,700	-0.07(-0.53%)
Mar 08, 2007	13.20	13.29	13.08	13.12	27,173,400	+0.07(+0.54%)
Mar 07, 2007	13.25	13.37	13.01	13.05	44,174,900	-0.35(-2.61%)
Mar 06, 2007	13.55	13.60	13.28	13.40	37,476,200	+0.01(+0.07%)
Mar 05, 2007	13.45	13.70	13.35	13.39	26,390,606	-0.17(-1.25%)
Mar 02, 2007	13.73	13.83	13.40	13.56	28,326,000	-0.28(-2.02%)
Mar 01, 2007	13.70	14.10	13.61	13.84	37,074,108	-0.12(-0.86%)
Feb 28, 2007	13.91	14.08	13.74	13.96	31,735,500	+0.21(+1.53%)
Feb 27, 2007	14.30	14.30	13.72	13.75	34,894,200	-0.55(-3.85%)
Feb 26, 2007	14.59	14.59	14.21	14.30	19,394,000	-0.19(-1.31%)
Feb 23, 2007	14.61	14.68	14.34	14.49	18,686,300	-0.15(-1.02%)
Feb 22, 2007	14.79	14.88	14.52	14.64	20,007,100	-0.15(-1.01%)
Feb 21, 2007	14.52	14.89	14.51	14.79	32,583,100	+0.21(+1.44%)
Feb 20, 2007	14.52	14.64	14.49	14.58	11,861,800	-0.02(-0.14%)
Feb 16, 2007	14.69	14.69	14.46	14.60	27,947,800	-0.10(-0.68%)
Feb 15, 2007	14.67	14.79	14.62	14.70	14,270,200	+0.00(+0.00%)
Feb 14, 2007	14.56	14.77	14.40	14.70	23,269,928	+0.21(+1.45%)
Feb 13, 2007	14.67	14.72	14.42	14.49	19,955,484	-0.13(-0.89%)
Feb 12, 2007	14.55	14.65	14.45	14.62	24,457,484	+0.06(+0.41%)
Feb 09, 2007	14.50	14.68	14.38	14.56	36,057,300	+0.06(+0.41%)
Feb 08, 2007	14.66	14.79	14.38	14.50	97,091,104	+0.90(+6.62%)
Feb 07, 2007	13.64	13.69	13.47	13.60	24,162,500	-0.02(-0.15%)
Feb 06, 2007	13.73	13.75	13.54	13.62	17,886,200	-0.07(-0.51%)
Feb 05, 2007	13.80	13.80	13.58	13.69	23,059,000	-0.05(-0.36%)
Feb 02, 2007	13.83	13.92	13.68	13.74	20,287,800	-0.02(-0.15%)

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.

EMC Corp (NY: )

Historical Prices

Sections

Services

The Kane Republican

Kane, PA (16735)

Today

Tonight

EMC Corp (NY: )

Historical Prices

Sections

Services

The Kane Republican