Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	20.06	20.14	19.33	19.36	1,219,145	-0.87(-4.32%)
Feb 28, 2008	20.81	20.81	19.99	20.24	883,572	-0.72(-3.45%)
Feb 27, 2008	20.88	21.31	20.68	20.96	731,124	-0.05(-0.23%)
Feb 26, 2008	20.06	21.20	20.06	21.01	1,182,239	+0.60(+2.94%)
Feb 25, 2008	20.01	20.57	19.77	20.41	1,294,209	+0.34(+1.72%)
Feb 22, 2008	20.09	20.15	19.51	20.06	1,555,693	+0.07(+0.34%)
Feb 21, 2008	20.56	20.78	19.95	20.00	1,078,149	-0.53(-2.58%)
Feb 20, 2008	20.04	20.67	19.91	20.53	1,578,713	+0.43(+2.12%)
Feb 19, 2008	20.61	20.72	19.88	20.10	1,047,988	-0.30(-1.45%)
Feb 18, 2008	20.53	20.53	19.95	20.39	0	+0.00(+0.00%)
Feb 15, 2008	20.53	20.53	19.95	20.39	1,393,338	-0.21(-1.00%)
Feb 14, 2008	21.32	21.39	20.42	20.60	1,165,909	-0.66(-3.11%)
Feb 13, 2008	21.14	21.43	20.79	21.26	1,258,032	+0.25(+1.18%)
Feb 12, 2008	21.70	22.12	20.61	21.01	1,353,034	-0.66(-3.05%)
Feb 11, 2008	20.92	21.74	20.39	21.68	1,535,733	+0.74(+3.55%)
Feb 08, 2008	21.17	21.61	20.77	20.93	996,686	-0.25(-1.17%)
Feb 07, 2008	20.52	21.54	20.33	21.18	1,381,192	+0.58(+2.81%)
Feb 06, 2008	20.46	21.26	20.36	20.60	2,475,715	+0.30(+1.46%)
Feb 05, 2008	20.30	21.71	20.14	20.30	2,877,086	-2.44(-10.74%)
Feb 04, 2008	23.33	23.42	21.90	22.75	2,076,423	-0.68(-2.91%)
Feb 01, 2008	23.27	23.55	23.05	23.43	2,058,737	+0.07(+0.29%)
Jan 31, 2008	21.77	23.57	21.74	23.36	2,648,176	+1.31(+5.93%)
Jan 30, 2008	22.19	22.78	21.68	22.05	2,234,890	+0.01(+0.03%)
Jan 29, 2008	21.56	22.10	20.97	22.05	1,358,935	+0.75(+3.52%)
Jan 28, 2008	20.41	21.30	20.01	21.30	1,455,204	+0.87(+4.25%)
Jan 25, 2008	20.92	21.50	20.24	20.43	2,070,247	-0.31(-1.49%)
Jan 24, 2008	21.12	21.30	20.02	20.74	1,676,266	-0.17(-0.79%)
Jan 23, 2008	18.75	21.02	18.40	20.90	2,746,796	+1.72(+8.97%)
Jan 22, 2008	18.19	19.61	18.15	19.18	2,246,170	+0.20(+1.05%)
Jan 21, 2008	18.88	19.55	18.67	18.98	0	+0.00(+0.00%)
Jan 18, 2008	18.88	19.55	18.67	18.98	2,249,987	-0.01(-0.07%)
Jan 17, 2008	18.89	19.42	18.78	19.00	2,020,187	+0.22(+1.17%)
Jan 16, 2008	18.38	19.06	18.25	18.78	1,613,062	+0.36(+1.98%)
Jan 15, 2008	18.38	18.59	18.07	18.41	1,431,865	-0.20(-1.07%)
Jan 14, 2008	19.28	19.31	18.39	18.61	1,633,060	-0.50(-2.63%)
Jan 11, 2008	19.09	19.85	18.43	19.11	3,846,236	-0.10(-0.54%)
Jan 10, 2008	22.67	22.67	19.13	19.22	6,633,918	-4.53(-19.08%)
Jan 09, 2008	22.77	23.80	22.34	23.75	2,485,021	+1.15(+5.09%)
Jan 08, 2008	22.77	23.24	22.53	22.60	1,089,849	-0.13(-0.58%)
Jan 07, 2008	22.58	23.21	22.49	22.73	1,353,953	+0.29(+1.29%)
Jan 04, 2008	23.16	23.16	22.18	22.44	1,407,802	-0.79(-3.41%)
Jan 03, 2008	23.79	23.82	23.02	23.23	1,563,318	-0.44(-1.86%)
Jan 02, 2008	23.72	24.02	23.18	23.67	1,248,447	-0.05(-0.20%)
Jan 01, 2008	23.45	23.95	22.84	23.72	0	+0.00(+0.00%)
Dec 31, 2007	23.45	23.95	22.84	23.72	855,650	+0.19(+0.82%)
Dec 28, 2007	24.25	24.25	23.41	23.53	491,216	-0.31(-1.30%)
Dec 27, 2007	24.22	24.46	23.80	23.84	411,136	-0.48(-1.95%)
Dec 26, 2007	24.79	24.91	24.01	24.31	614,974	-0.74(-2.97%)
Dec 24, 2007	24.75	25.26	24.64	25.06	414,067	+0.28(+1.14%)
Dec 21, 2007	24.60	25.26	24.50	24.77	1,426,570	+0.43(+1.78%)
Dec 20, 2007	24.28	24.45	23.95	24.34	712,706	+0.13(+0.54%)
Dec 19, 2007	24.50	24.64	23.88	24.21	1,220,429	-0.39(-1.57%)
Dec 18, 2007	24.90	24.90	24.00	24.59	929,799	-0.01(-0.06%)
Dec 17, 2007	24.45	24.83	24.35	24.61	1,188,246	-0.01(-0.03%)
Dec 14, 2007	24.80	24.96	23.85	24.62	2,407,014	-0.10(-0.42%)
Dec 13, 2007	24.45	24.84	24.15	24.72	1,789,595	+0.27(+1.10%)
Dec 12, 2007	24.48	24.96	24.10	24.45	1,260,742	+0.48(+1.98%)
Dec 11, 2007	25.12	25.41	23.75	23.97	1,450,470	-1.18(-4.71%)
Dec 10, 2007	25.59	26.09	25.04	25.16	1,383,204	-0.41(-1.59%)
Dec 07, 2007	25.58	25.85	25.34	25.57	609,028	-0.01(-0.03%)
Dec 06, 2007	25.35	25.62	24.89	25.57	1,257,938	+0.14(+0.54%)
Dec 05, 2007	26.34	26.45	25.10	25.43	1,065,191	-0.73(-2.79%)
Dec 04, 2007	25.60	26.27	25.22	26.16	1,269,796	+0.48(+1.88%)
Dec 03, 2007	26.41	26.43	25.50	25.68	1,005,612	-0.79(-2.99%)
Nov 30, 2007	26.48	26.88	26.27	26.47	1,122,118	+0.26(+1.00%)
Nov 29, 2007	26.63	26.82	26.10	26.21	1,195,122	-0.72(-2.68%)
Nov 28, 2007	25.73	27.21	25.73	26.94	1,484,860	+1.35(+5.27%)
Nov 27, 2007	24.84	25.83	24.84	25.59	1,352,846	+0.81(+3.25%)
Nov 26, 2007	25.46	26.16	24.75	24.78	1,357,739	-0.74(-2.89%)
Nov 23, 2007	25.19	25.60	24.95	25.52	859,505	+0.49(+1.95%)
Nov 21, 2007	25.16	25.16	24.34	25.03	2,273,151	-0.35(-1.38%)
Nov 20, 2007	23.13	25.43	23.13	25.38	3,842,891	+2.92(+13.00%)
Nov 19, 2007	23.71	23.71	22.32	22.46	1,961,997	-1.32(-5.56%)
Nov 16, 2007	24.48	24.78	23.69	23.78	1,326,521	-0.65(-2.68%)
Nov 15, 2007	24.86	25.01	24.31	24.44	935,173	-0.53(-2.12%)
Nov 14, 2007	25.15	25.70	24.82	24.97	920,251	-0.10(-0.38%)
Nov 13, 2007	24.31	25.29	24.31	25.06	1,126,331	+0.87(+3.59%)
Nov 12, 2007	23.07	24.86	23.07	24.20	1,509,284	+0.80(+3.41%)
Nov 09, 2007	23.96	24.22	23.24	23.40	1,493,067	-0.89(-3.66%)
Nov 08, 2007	23.87	24.35	23.27	24.28	1,268,199	+0.35(+1.47%)
Nov 07, 2007	24.33	24.47	23.91	23.93	1,262,395	-0.85(-3.42%)
Nov 06, 2007	24.70	24.81	24.26	24.78	925,733	+0.03(+0.14%)
Nov 05, 2007	25.31	25.31	24.61	24.75	951,492	-0.52(-2.07%)
Nov 02, 2007	25.82	25.85	24.99	25.27	1,118,460	-0.41(-1.61%)
Nov 01, 2007	26.41	26.58	25.57	25.68	824,648	-0.92(-3.47%)
Oct 31, 2007	26.77	26.78	26.17	26.61	943,742	-0.13(-0.49%)
Oct 30, 2007	26.84	26.99	26.63	26.74	415,374	-0.23(-0.84%)
Oct 29, 2007	26.83	27.20	26.72	26.96	593,433	+0.08(+0.28%)
Oct 26, 2007	27.06	27.11	26.27	26.89	1,337,476	+0.02(+0.08%)
Oct 25, 2007	26.82	27.36	26.34	26.87	1,329,924	+0.01(+0.03%)
Oct 24, 2007	26.43	26.98	26.07	26.86	1,108,875	+0.21(+0.78%)
Oct 23, 2007	26.91	26.96	26.27	26.65	940,982	-0.21(-0.77%)
Oct 22, 2007	25.10	26.93	24.90	26.86	2,059,734	+1.46(+5.75%)
Oct 19, 2007	26.16	26.46	25.26	25.40	1,648,135	-0.79(-3.02%)
Oct 18, 2007	26.43	26.60	25.91	26.19	1,204,150	-0.30(-1.12%)
Oct 17, 2007	26.00	26.61	25.89	26.49	1,165,372	+0.59(+2.29%)
Oct 16, 2007	26.40	26.50	25.83	25.90	1,267,472	-0.59(-2.24%)
Oct 15, 2007	26.51	26.75	26.16	26.49	1,245,832	+0.52(+2.02%)
Oct 12, 2007	26.18	26.83	25.88	25.96	989,055	-0.01(-0.03%)
Oct 11, 2007	26.24	26.82	25.78	25.97	1,178,007	-0.03(-0.11%)
Oct 10, 2007	25.57	26.23	25.57	26.00	1,384,678	+0.34(+1.34%)
Oct 09, 2007	25.89	26.04	25.46	25.65	1,089,704	-0.19(-0.75%)
Oct 08, 2007	26.10	26.10	25.65	25.85	1,202,988	-0.21(-0.79%)
Oct 05, 2007	25.46	26.34	25.28	26.05	992,541	+0.72(+2.83%)
Oct 04, 2007	25.83	26.02	25.27	25.34	865,895	-0.41(-1.58%)
Oct 03, 2007	24.84	25.83	24.84	25.74	1,514,083	+0.72(+2.89%)
Oct 02, 2007	24.33	25.06	24.33	25.02	780,497	+0.59(+2.40%)
Oct 01, 2007	24.22	24.57	24.15	24.44	744,478	+0.16(+0.65%)
Sep 28, 2007	24.20	24.42	23.81	24.28	950,858	+0.05(+0.20%)
Sep 27, 2007	23.82	24.36	23.58	24.23	1,243,509	+0.74(+3.17%)
Sep 26, 2007	23.69	24.00	23.40	23.49	1,288,096	-0.17(-0.70%)
Sep 25, 2007	23.97	24.09	23.55	23.65	1,292,889	-0.56(-2.30%)
Sep 24, 2007	24.46	24.59	24.10	24.21	1,000,384	-0.19(-0.79%)
Sep 21, 2007	24.57	24.66	24.10	24.40	1,990,456	-0.40(-1.61%)
Sep 20, 2007	24.93	25.12	24.48	24.80	1,294,051	-0.12(-0.47%)
Sep 19, 2007	25.20	25.54	24.84	24.92	1,381,192	-0.30(-1.17%)
Sep 18, 2007	24.28	25.23	24.14	25.21	1,795,550	+1.12(+4.63%)
Sep 17, 2007	24.07	24.34	23.87	24.10	1,041,485	-0.08(-0.34%)
Sep 14, 2007	23.63	24.24	23.47	24.18	1,078,811	+0.61(+2.60%)
Sep 13, 2007	23.22	24.03	23.09	23.57	1,022,169	+0.40(+1.72%)
Sep 12, 2007	22.96	23.39	22.74	23.17	1,165,953	+0.21(+0.93%)
Sep 11, 2007	22.56	23.04	22.43	22.96	1,342,995	+0.47(+2.08%)
Sep 10, 2007	23.28	23.38	22.38	22.49	1,152,010	-0.74(-3.17%)
Sep 07, 2007	23.45	23.64	23.03	23.22	1,278,365	-0.72(-3.02%)
Sep 06, 2007	23.89	24.22	23.55	23.95	792,987	+0.07(+0.29%)
Sep 05, 2007	24.19	24.28	23.77	23.88	1,362,602	-0.57(-2.34%)
Sep 04, 2007	24.90	25.02	24.37	24.45	811,868	-0.39(-1.55%)
Aug 31, 2007	24.91	24.99	24.41	24.84	900,462	+0.36(+1.49%)
Aug 30, 2007	24.26	24.70	24.26	24.47	796,763	+0.00(+0.00%)
Aug 29, 2007	24.45	24.66	24.06	24.47	1,728,596	+0.19(+0.77%)
Aug 28, 2007	24.49	24.81	24.28	24.28	1,114,684	-0.36(-1.48%)
Aug 27, 2007	24.58	24.84	24.47	24.65	1,184,181	+0.00(+0.00%)
Aug 24, 2007	24.55	24.86	24.42	24.65	1,412,418	-0.01(-0.06%)
Aug 23, 2007	25.42	25.77	24.39	24.66	2,038,675	+0.62(+2.58%)
Aug 22, 2007	24.13	24.38	23.81	24.04	967,996	+0.23(+0.98%)
Aug 21, 2007	23.78	23.95	23.64	23.81	698,293	+0.10(+0.44%)
Aug 20, 2007	23.42	24.09	23.37	23.71	1,260,646	+0.43(+1.86%)
Aug 17, 2007	23.42	23.95	23.00	23.27	1,939,478	+0.36(+1.56%)
Aug 16, 2007	22.37	23.18	22.08	22.91	1,608,050	+0.34(+1.49%)
Aug 15, 2007	22.40	23.72	22.40	22.58	1,931,650	+0.09(+0.40%)
Aug 14, 2007	23.34	23.48	22.49	22.49	1,302,329	-0.87(-3.74%)
Aug 13, 2007	23.11	23.95	23.11	23.36	2,000,042	+0.74(+3.29%)
Aug 10, 2007	21.48	22.99	20.66	22.62	3,184,730	+1.03(+4.75%)
Aug 09, 2007	21.67	21.96	21.10	21.59	3,557,405	-0.60(-2.70%)
Aug 08, 2007	22.67	22.82	21.83	22.19	2,918,175	-0.32(-1.41%)
Aug 07, 2007	22.67	23.08	22.20	22.51	2,427,276	-0.34(-1.51%)
Aug 06, 2007	22.85	22.85	22.04	22.85	1,799,632	-0.01(-0.06%)
Aug 03, 2007	23.14	23.89	22.78	22.87	1,583,413	-1.03(-4.29%)
Aug 02, 2007	23.07	24.06	23.06	23.89	2,887,818	+1.11(+4.87%)
Aug 01, 2007	23.03	23.27	22.30	22.78	1,714,508	-0.32(-1.37%)
Jul 31, 2007	23.66	23.69	23.00	23.10	2,063,655	-0.30(-1.27%)
Jul 30, 2007	23.75	23.75	23.10	23.40	2,910,866	-0.10(-0.44%)
Jul 27, 2007	23.89	24.15	23.45	23.50	1,249,463	-0.51(-2.12%)
Jul 26, 2007	24.43	24.53	23.69	24.01	1,540,661	-0.76(-3.06%)
Jul 25, 2007	25.26	25.30	24.37	24.77	1,494,721	-0.29(-1.15%)
Jul 24, 2007	25.16	25.58	24.96	25.06	1,232,906	-0.35(-1.38%)
Jul 23, 2007	25.83	25.97	25.34	25.41	651,237	-0.39(-1.52%)
Jul 20, 2007	26.24	26.24	25.77	25.80	918,326	-0.43(-1.65%)
Jul 19, 2007	25.90	26.26	25.86	26.23	809,108	+0.39(+1.49%)
Jul 18, 2007	25.91	26.28	25.66	25.85	748,981	-0.25(-0.95%)
Jul 17, 2007	26.34	26.71	25.99	26.10	709,186	-0.34(-1.30%)
Jul 16, 2007	26.64	26.64	26.34	26.44	782,385	-0.28(-1.06%)
Jul 13, 2007	26.80	27.11	26.67	26.72	757,840	-0.30(-1.12%)
Jul 12, 2007	26.80	27.27	26.68	27.02	1,315,255	+0.47(+1.76%)
Jul 11, 2007	26.40	26.58	26.27	26.56	1,328,326	+0.14(+0.52%)
Jul 10, 2007	26.51	26.56	26.34	26.42	1,494,331	-0.21(-0.78%)
Jul 09, 2007	26.76	26.83	26.45	26.63	570,341	-0.14(-0.54%)
Jul 06, 2007	26.58	26.94	26.28	26.77	698,293	+0.13(+0.49%)
Jul 05, 2007	26.75	26.96	26.54	26.64	833,508	-0.01(-0.05%)
Jul 03, 2007	26.67	26.89	26.36	26.65	1,046,859	+0.22(+0.83%)
Jul 02, 2007	26.43	26.48	26.10	26.43	1,085,637	-0.06(-0.21%)
Jun 29, 2007	26.85	26.80	26.38	26.49	872,141	-0.36(-1.36%)
Jun 28, 2007	27.14	27.19	26.79	26.85	807,656	-0.34(-1.24%)
Jun 27, 2007	26.49	27.25	26.46	27.19	1,064,948	+0.71(+2.68%)
Jun 26, 2007	26.43	26.96	26.48	26.48	1,663,966	+0.05(+0.18%)
Jun 25, 2007	27.27	27.48	26.30	26.43	3,040,075	-0.63(-2.32%)
Jun 22, 2007	27.64	27.80	26.99	27.06	1,245,106	-0.69(-2.48%)
Jun 21, 2007	27.51	27.86	27.29	27.75	719,498	+0.23(+0.85%)
Jun 20, 2007	27.80	28.00	27.45	27.51	907,142	-0.16(-0.57%)
Jun 19, 2007	27.83	27.91	27.47	27.67	943,597	-0.16(-0.57%)
Jun 18, 2007	27.96	27.96	27.64	27.83	644,266	-0.14(-0.49%)
Jun 15, 2007	28.09	28.18	27.89	27.97	1,191,950	-0.09(-0.32%)
Jun 14, 2007	27.62	28.06	27.62	28.06	800,830	+0.36(+1.32%)
Jun 13, 2007	27.89	27.89	27.54	27.69	751,159	-0.11(-0.40%)
Jun 12, 2007	27.81	28.15	27.71	27.80	762,633	-0.22(-0.79%)
Jun 11, 2007	28.10	28.11	27.84	28.02	748,254	-0.12(-0.42%)
Jun 08, 2007	27.95	28.20	27.86	28.14	1,385,709	+0.21(+0.76%)
Jun 07, 2007	28.57	28.57	27.93	27.93	1,322,372	-0.65(-2.26%)
Jun 06, 2007	29.06	29.06	28.40	28.57	1,263,406	-0.59(-2.01%)
Jun 05, 2007	29.26	29.34	29.02	29.16	772,654	-0.23(-0.77%)
Jun 04, 2007	29.08	29.54	29.00	29.39	2,164,885	+0.08(+0.28%)
Jun 01, 2007	29.43	29.52	29.11	29.30	1,203,569	-0.14(-0.49%)
May 31, 2007	29.50	29.61	29.34	29.45	1,419,244	-0.02(-0.07%)
May 30, 2007	29.14	29.63	28.89	29.47	2,529,572	+0.29(+0.99%)
May 29, 2007	29.47	29.61	29.08	29.18	1,704,342	-0.25(-0.84%)
May 25, 2007	29.49	29.63	29.35	29.43	3,141,372	-0.06(-0.19%)
May 24, 2007	29.59	30.16	29.41	29.48	2,361,519	+0.55(+1.90%)
May 23, 2007	28.26	29.04	28.26	28.93	2,191,172	+0.70(+2.49%)
May 22, 2007	28.23	28.30	28.07	28.23	901,305	+0.00(+0.00%)
May 21, 2007	28.24	28.61	28.16	28.23	1,319,322	-0.01(-0.05%)
May 18, 2007	27.95	28.32	27.95	28.24	1,244,961	+0.61(+2.19%)
May 17, 2007	27.61	27.90	27.57	27.64	1,204,004	+0.03(+0.10%)
May 16, 2007	27.46	27.94	27.43	27.61	1,543,711	+0.39(+1.42%)
May 15, 2007	27.48	27.73	27.16	27.22	997,770	-0.30(-1.10%)
May 14, 2007	27.71	27.74	27.38	27.53	830,894	-0.23(-0.82%)
May 11, 2007	27.84	27.92	27.52	27.75	340,142	-0.08(-0.30%)
May 10, 2007	27.89	28.22	27.60	27.84	554,946	-0.19(-0.66%)
May 09, 2007	27.54	28.08	27.49	28.02	793,713	+0.27(+0.97%)
May 08, 2007	27.88	27.88	27.45	27.75	522,703	-0.13(-0.47%)
May 07, 2007	27.81	27.95	27.62	27.89	834,089	+0.13(+0.47%)
May 04, 2007	27.43	27.90	27.18	27.75	1,232,906	+0.43(+1.56%)
May 03, 2007	27.71	27.79	27.17	27.33	681,446	-0.38(-1.37%)
May 02, 2007	27.54	28.02	27.47	27.71	769,314	+0.13(+0.47%)
May 01, 2007	27.27	27.64	26.82	27.58	1,111,780	+0.36(+1.32%)
Apr 30, 2007	28.01	28.18	27.22	27.22	1,284,073	-0.85(-3.04%)
Apr 27, 2007	28.04	28.39	27.73	28.07	725,307	-0.12(-0.44%)
Apr 26, 2007	27.66	28.54	27.55	28.20	1,516,116	+0.52(+1.87%)
Apr 25, 2007	27.75	28.00	27.66	27.68	984,117	+0.07(+0.25%)
Apr 24, 2007	27.75	27.75	27.07	27.61	1,232,180	-0.12(-0.42%)
Apr 23, 2007	28.11	28.20	27.58	27.73	699,637	-0.50(-1.78%)
Apr 20, 2007	28.11	28.23	27.60	28.23	1,128,191	+0.42(+1.51%)
Apr 19, 2007	27.49	27.82	27.45	27.81	736,055	+0.14(+0.52%)
Apr 18, 2007	27.71	27.87	27.55	27.67	554,946	-0.21(-0.74%)
Apr 17, 2007	27.89	27.95	27.76	27.87	521,396	-0.01(-0.05%)
Apr 16, 2007	27.88	28.09	27.75	27.89	558,286	+0.04(+0.15%)
Apr 13, 2007	28.00	28.09	27.58	27.84	767,762	-0.03(-0.10%)
Apr 12, 2007	27.89	28.06	27.43	27.87	672,877	-0.01(-0.05%)
Apr 11, 2007	27.89	28.11	27.80	27.89	669,682	-0.01(-0.02%)
Apr 10, 2007	28.16	28.30	27.79	27.89	679,092	-0.27(-0.95%)
Apr 09, 2007	27.93	28.26	27.84	28.16	1,028,559	+0.25(+0.91%)
Apr 05, 2007	27.49	28.04	27.44	27.91	1,500,721	+0.50(+1.83%)
Apr 04, 2007	27.29	27.40	27.06	27.40	643,975	+0.06(+0.20%)
Apr 03, 2007	27.38	27.59	27.27	27.35	801,556	+0.13(+0.48%)
Apr 02, 2007	27.20	27.43	26.96	27.22	606,214	+0.06(+0.20%)
Mar 30, 2007	27.06	27.38	26.87	27.16	769,314	+0.10(+0.36%)
Mar 29, 2007	27.27	27.60	26.85	27.07	2,151,378	+0.12(+0.43%)
Mar 28, 2007	26.87	27.00	26.74	26.95	1,464,848	+0.08(+0.31%)
Mar 27, 2007	26.69	26.89	26.58	26.87	806,349	-0.03(-0.10%)
Mar 26, 2007	26.53	26.92	26.45	26.89	1,059,204	+0.35(+1.32%)
Mar 23, 2007	26.14	26.61	25.97	26.54	993,558	+0.45(+1.71%)
Mar 22, 2007	26.52	26.85	25.85	26.10	2,114,488	-0.76(-2.82%)
Mar 21, 2007	26.07	27.01	25.95	26.85	2,020,665	+0.79(+3.04%)
Mar 20, 2007	25.80	26.10	25.68	26.06	788,339	+0.16(+0.61%)
Mar 19, 2007	25.55	26.01	25.55	25.90	880,129	+0.38(+1.48%)
Mar 16, 2007	25.74	25.82	25.50	25.52	885,212	-0.21(-0.80%)
Mar 15, 2007	25.64	26.08	25.64	25.73	878,095	+0.07(+0.27%)
Mar 14, 2007	25.91	25.93	25.18	25.66	1,600,789	-0.26(-1.01%)
Mar 13, 2007	26.34	26.23	25.64	25.92	1,559,106	-0.41(-1.57%)
Mar 12, 2007	26.26	26.38	26.03	26.34	1,142,715	+0.30(+1.16%)
Mar 09, 2007	26.16	26.30	25.96	26.03	1,408,061	-0.03(-0.13%)
Mar 08, 2007	25.90	26.29	25.74	26.07	2,164,449	+0.75(+2.96%)
Mar 07, 2007	24.89	25.79	24.89	25.32	3,337,954	+0.32(+1.29%)
Mar 06, 2007	24.89	25.08	24.31	24.99	4,411,392	+0.51(+2.08%)
Mar 05, 2007	25.81	25.81	24.39	24.48	6,209,557	-3.14(-11.37%)
Mar 02, 2007	28.02	28.38	27.58	27.62	643,539	-0.47(-1.67%)

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.

Barnes & Noble (NY: BKS )

Historical Prices

Sections

Services

Daily Times Leader

West Point, MS (39773)

Today

Tonight

Barnes & Noble (NY: BKS )

Historical Prices

Sections

Services

Daily Times Leader