Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	25.74	26.61	25.24	26.39	2,448,710	+0.65(+2.53%)
Jan 30, 2008	25.85	26.62	25.50	25.74	2,947,945	-0.20(-0.78%)
Jan 29, 2008	26.09	26.27	25.81	25.94	3,487,677	-1.02(-3.77%)
Jan 28, 2008	26.12	26.96	25.96	26.96	2,320,289	+0.68(+2.59%)
Jan 25, 2008	26.54	26.86	25.87	26.27	2,176,189	+0.01(+0.05%)
Jan 24, 2008	26.86	27.01	25.49	26.26	2,176,283	-0.38(-1.41%)
Jan 23, 2008	24.29	26.76	24.23	26.64	3,215,053	+1.84(+7.41%)
Jan 22, 2008	23.29	24.99	23.28	24.80	2,481,964	+0.94(+3.93%)
Jan 21, 2008	24.85	25.15	23.44	23.86	0	+0.00(+0.00%)
Jan 18, 2008	24.85	25.15	23.44	23.86	3,340,107	-0.99(-3.96%)
Jan 17, 2008	25.13	25.53	24.71	24.85	2,396,437	-0.23(-0.90%)
Jan 16, 2008	24.73	25.46	24.20	25.07	2,337,701	+0.35(+1.40%)
Jan 15, 2008	25.10	25.37	24.56	24.73	1,828,431	-0.60(-2.38%)
Jan 14, 2008	25.74	25.92	24.66	25.33	1,459,783	-0.09(-0.35%)
Jan 11, 2008	25.45	26.24	24.85	25.42	1,527,944	-0.37(-1.44%)
Jan 10, 2008	24.87	26.09	24.61	25.79	2,514,975	+0.87(+3.47%)
Jan 09, 2008	24.71	25.05	23.74	24.93	2,422,099	+0.43(+1.75%)
Jan 08, 2008	24.97	25.66	24.45	24.50	3,611,700	-0.47(-1.89%)
Jan 07, 2008	24.93	25.03	24.33	24.97	2,084,235	+0.42(+1.70%)
Jan 04, 2008	25.60	25.64	24.33	24.55	3,044,079	-1.19(-4.62%)
Jan 03, 2008	26.72	26.97	25.71	25.74	1,548,468	-0.73(-2.77%)
Jan 02, 2008	27.10	27.18	26.41	26.47	1,744,548	-0.54(-2.01%)
Jan 01, 2008	25.98	27.04	25.37	27.01	0	+0.00(+0.00%)
Dec 31, 2007	25.98	27.04	25.37	27.01	1,614,341	+0.78(+2.96%)
Dec 28, 2007	26.60	26.88	25.84	26.24	1,944,192	-0.35(-1.30%)
Dec 27, 2007	26.55	27.17	26.28	26.58	1,640,039	-0.01(-0.02%)
Dec 26, 2007	26.15	26.88	26.06	26.59	1,177,029	-0.26(-0.96%)
Dec 24, 2007	25.58	26.85	25.58	26.85	354,226	+1.09(+4.22%)
Dec 21, 2007	25.30	25.78	25.14	25.76	2,173,714	+0.63(+2.49%)
Dec 20, 2007	25.25	25.59	24.78	25.13	2,178,796	+0.01(+0.05%)
Dec 19, 2007	25.13	25.62	24.87	25.12	2,024,737	-0.22(-0.87%)
Dec 18, 2007	25.33	25.90	24.82	25.34	2,623,067	+0.02(+0.07%)
Dec 17, 2007	25.85	25.97	25.33	25.33	2,183,208	-0.75(-2.88%)
Dec 14, 2007	26.91	27.06	26.04	26.08	1,951,386	-0.94(-3.49%)
Dec 13, 2007	26.88	27.13	26.30	27.02	1,832,811	+0.13(+0.49%)
Dec 12, 2007	27.81	27.81	26.75	26.89	1,943,514	+0.12(+0.45%)
Dec 11, 2007	27.95	28.35	26.71	26.77	1,955,768	-0.99(-3.57%)
Dec 10, 2007	27.40	27.82	27.05	27.76	1,362,124	+0.48(+1.77%)
Dec 07, 2007	27.05	27.77	27.05	27.28	1,763,698	-0.04(-0.13%)
Dec 06, 2007	26.06	27.41	25.83	27.31	2,099,960	+1.18(+4.52%)
Dec 05, 2007	25.87	26.16	25.24	26.13	2,452,884	+0.76(+2.99%)
Dec 04, 2007	25.87	26.11	25.28	25.37	2,037,504	-0.50(-1.92%)
Dec 03, 2007	26.34	26.34	25.68	25.87	1,642,173	-0.16(-0.62%)
Nov 30, 2007	26.40	26.63	25.77	26.03	5,508,096	+0.08(+0.32%)
Nov 29, 2007	26.72	26.78	25.84	25.95	2,903,986	-0.82(-3.06%)
Nov 28, 2007	25.24	26.79	25.24	26.76	3,608,229	+1.52(+6.03%)
Nov 27, 2007	25.07	25.42	24.93	25.24	4,711,651	+0.44(+1.76%)
Nov 26, 2007	25.48	25.67	24.81	24.81	3,068,492	-0.93(-3.62%)
Nov 23, 2007	24.88	25.86	24.79	25.74	619,586	+0.76(+3.04%)
Nov 21, 2007	24.17	25.14	24.12	24.98	2,170,113	+0.47(+1.90%)
Nov 20, 2007	25.50	25.77	24.11	24.51	2,093,843	-0.87(-3.41%)
Nov 19, 2007	25.47	25.78	25.28	25.38	1,945,257	-0.43(-1.67%)
Nov 16, 2007	25.61	25.84	24.90	25.81	2,304,016	+0.42(+1.65%)
Nov 15, 2007	25.28	25.77	24.87	25.39	1,840,908	-0.31(-1.21%)
Nov 14, 2007	26.02	26.40	25.49	25.70	1,861,100	-0.26(-0.99%)
Nov 13, 2007	25.55	26.02	25.37	25.96	3,005,773	+0.79(+3.16%)
Nov 12, 2007	24.95	26.01	24.95	25.16	2,381,998	+0.08(+0.33%)
Nov 09, 2007	24.12	25.18	23.64	25.08	3,083,358	+0.82(+3.37%)
Nov 08, 2007	24.02	24.32	23.50	24.26	1,287,245	+0.58(+2.45%)
Nov 07, 2007	24.49	24.49	23.68	23.68	1,807,000	-0.79(-3.24%)
Nov 06, 2007	24.13	24.48	23.79	24.48	1,547,876	+0.67(+2.83%)
Nov 05, 2007	23.68	24.12	23.67	23.80	1,352,068	-0.29(-1.21%)
Nov 02, 2007	24.81	24.84	23.89	24.10	1,920,901	-0.58(-2.37%)
Nov 01, 2007	25.47	25.50	24.66	24.68	1,931,454	-0.93(-3.61%)
Oct 31, 2007	25.38	25.67	25.09	25.61	1,557,926	+0.32(+1.28%)
Oct 30, 2007	25.25	25.47	25.03	25.28	1,476,856	-0.07(-0.26%)
Oct 29, 2007	25.67	25.77	25.18	25.35	864,807	-0.19(-0.72%)
Oct 26, 2007	25.01	25.56	25.01	25.53	1,281,885	+0.65(+2.62%)
Oct 25, 2007	24.59	24.95	24.42	24.88	1,345,703	+0.41(+1.68%)
Oct 24, 2007	24.61	24.66	24.24	24.47	1,440,508	-0.30(-1.23%)
Oct 23, 2007	24.48	24.90	24.48	24.78	1,604,994	+0.24(+0.97%)
Oct 22, 2007	24.33	24.71	24.05	24.54	1,404,496	+0.15(+0.61%)
Oct 19, 2007	24.98	25.18	24.38	24.39	1,158,102	-0.81(-3.20%)
Oct 18, 2007	25.22	25.52	24.76	25.19	1,648,879	-0.10(-0.38%)
Oct 17, 2007	25.67	26.03	24.62	25.29	1,660,605	-0.32(-1.24%)
Oct 16, 2007	26.14	26.14	25.54	25.61	1,100,314	-0.53(-2.03%)
Oct 15, 2007	26.94	26.98	26.07	26.14	1,553,236	-0.67(-2.49%)
Oct 12, 2007	26.87	27.06	26.72	26.81	959,748	+0.05(+0.20%)
Oct 11, 2007	26.65	27.11	26.57	26.75	1,713,535	+0.08(+0.31%)
Oct 10, 2007	26.80	26.87	25.67	26.67	2,617,873	-0.07(-0.27%)
Oct 09, 2007	26.42	26.77	26.11	26.74	3,129,253	-0.06(-0.22%)
Oct 08, 2007	27.01	27.18	26.71	26.80	1,910,014	-0.35(-1.30%)
Oct 05, 2007	26.61	27.16	26.54	27.15	2,695,761	+0.59(+2.20%)
Oct 04, 2007	26.26	26.77	24.65	26.57	4,172,952	+0.27(+1.04%)
Oct 03, 2007	25.79	26.50	25.76	26.29	3,792,725	+0.46(+1.78%)
Oct 02, 2007	25.19	25.84	24.96	25.83	3,521,373	+0.76(+3.02%)
Oct 01, 2007	24.72	25.16	24.72	25.07	3,441,308	+0.36(+1.45%)
Sep 28, 2007	25.03	25.08	24.57	24.72	3,812,155	-0.21(-0.84%)
Sep 27, 2007	25.01	25.34	24.67	24.93	3,121,213	-0.13(-0.50%)
Sep 26, 2007	25.35	25.38	24.92	25.05	2,776,831	-0.21(-0.85%)
Sep 25, 2007	25.55	25.55	25.03	25.27	2,591,408	-0.39(-1.51%)
Sep 24, 2007	25.07	25.78	25.01	25.65	3,749,677	+0.66(+2.63%)
Sep 21, 2007	24.57	25.31	24.54	25.00	12,620,699	+0.47(+1.90%)
Sep 20, 2007	24.70	24.88	24.41	24.53	2,919,040	-0.17(-0.70%)
Sep 19, 2007	24.36	24.78	24.14	24.70	3,347,172	+0.60(+2.48%)
Sep 18, 2007	23.74	24.36	23.77	24.11	3,839,458	+0.36(+1.53%)
Sep 17, 2007	23.33	23.88	23.29	23.74	2,690,568	+0.18(+0.79%)
Sep 14, 2007	23.25	23.60	22.73	23.56	1,912,359	+0.30(+1.31%)
Sep 13, 2007	23.04	23.34	22.86	23.25	2,228,768	-0.02(-0.08%)
Sep 12, 2007	23.09	23.44	22.93	23.27	2,658,073	+0.17(+0.72%)
Sep 11, 2007	22.57	23.14	22.57	23.10	1,445,701	+0.53(+2.35%)
Sep 10, 2007	22.64	22.83	22.35	22.57	1,939,996	-0.08(-0.34%)
Sep 07, 2007	22.57	22.82	22.30	22.65	2,013,697	-0.08(-0.37%)
Sep 06, 2007	22.54	22.86	22.23	22.73	1,465,665	+0.19(+0.85%)
Sep 05, 2007	22.59	22.91	22.32	22.54	1,492,936	-0.27(-1.20%)
Sep 04, 2007	22.73	22.98	22.50	22.82	1,966,796	+0.08(+0.37%)
Aug 31, 2007	22.69	22.98	22.40	22.73	2,200,963	+0.31(+1.38%)
Aug 30, 2007	22.08	22.54	21.93	22.42	2,321,731	+0.35(+1.57%)
Aug 29, 2007	21.46	22.11	21.46	22.08	1,645,864	+0.81(+3.79%)
Aug 28, 2007	21.81	22.04	21.25	21.27	1,951,051	-0.64(-2.92%)
Aug 27, 2007	22.02	22.30	21.75	21.91	1,673,335	-0.29(-1.29%)
Aug 24, 2007	21.93	22.62	21.87	22.20	1,985,054	+0.14(+0.62%)
Aug 23, 2007	22.02	22.38	21.96	22.06	2,340,324	+0.04(+0.16%)
Aug 22, 2007	21.78	22.79	21.70	22.02	2,982,690	+0.38(+1.77%)
Aug 21, 2007	21.09	21.71	20.77	21.64	3,262,249	+0.55(+2.60%)
Aug 20, 2007	20.39	21.15	20.13	21.09	3,534,271	+0.79(+3.91%)
Aug 17, 2007	20.53	20.67	20.09	20.30	5,192,866	+0.29(+1.43%)
Aug 16, 2007	20.21	22.91	19.01	20.01	4,327,388	-0.20(-0.97%)
Aug 15, 2007	20.67	20.78	20.15	20.21	3,285,483	-0.79(-3.75%)
Aug 14, 2007	21.76	21.76	20.92	21.00	2,538,812	-0.45(-2.09%)
Aug 13, 2007	20.98	21.73	20.99	21.44	2,209,170	+0.46(+2.19%)
Aug 10, 2007	21.55	21.69	20.69	20.98	2,253,887	-0.70(-3.22%)
Aug 09, 2007	21.22	21.93	15.82	21.68	2,365,521	+0.47(+2.19%)
Aug 08, 2007	19.30	21.22	19.30	21.22	2,447,524	+0.71(+3.46%)
Aug 07, 2007	20.08	20.81	19.74	20.51	1,903,481	+0.42(+2.11%)
Aug 06, 2007	19.37	20.08	18.86	20.08	1,668,722	+0.86(+4.47%)
Aug 03, 2007	19.42	20.44	19.12	19.22	2,033,830	-1.22(-5.96%)
Aug 02, 2007	20.12	20.56	19.94	20.44	2,631,440	+0.71(+3.60%)
Aug 01, 2007	19.46	19.79	18.94	19.73	2,522,600	+0.26(+1.32%)
Jul 31, 2007	19.57	19.87	19.33	19.47	2,367,357	+0.38(+1.97%)
Jul 30, 2007	18.91	19.24	18.73	19.10	2,175,816	+0.29(+1.52%)
Jul 27, 2007	18.96	19.81	18.75	18.81	3,163,759	-1.11(-5.57%)
Jul 26, 2007	19.92	20.02	19.19	19.92	2,351,731	-0.06(-0.30%)
Jul 25, 2007	19.90	20.49	19.70	19.98	2,117,253	-0.03(-0.15%)
Jul 24, 2007	20.81	20.81	19.96	20.01	1,794,987	-0.81(-3.90%)
Jul 23, 2007	22.58	22.58	20.75	20.82	1,744,523	-0.70(-3.27%)
Jul 20, 2007	21.94	22.05	21.35	21.53	1,397,879	-0.51(-2.33%)
Jul 19, 2007	22.07	22.35	21.84	22.04	1,226,941	+0.02(+0.08%)
Jul 18, 2007	22.00	22.23	21.74	22.02	1,298,132	-0.03(-0.14%)
Jul 17, 2007	22.45	22.49	22.05	22.05	1,205,002	-0.33(-1.49%)
Jul 16, 2007	22.51	22.72	22.35	22.39	1,156,195	-0.15(-0.66%)
Jul 13, 2007	22.42	22.57	22.26	22.54	763,637	+0.12(+0.53%)
Jul 12, 2007	21.98	22.50	21.85	22.42	1,311,532	+0.46(+2.09%)
Jul 11, 2007	22.14	22.15	21.80	21.96	1,147,214	-0.19(-0.86%)
Jul 10, 2007	22.66	22.77	21.95	22.15	2,512,356	-0.72(-3.13%)
Jul 09, 2007	22.91	22.95	22.66	22.87	919,413	-0.08(-0.34%)
Jul 06, 2007	22.98	23.09	22.75	22.94	1,119,888	-0.03(-0.13%)
Jul 05, 2007	22.83	23.21	22.72	22.97	2,000,129	+0.52(+2.31%)
Jul 03, 2007	22.64	22.80	22.38	22.45	1,077,701	-0.02(-0.11%)
Jul 02, 2007	21.85	22.54	21.83	22.48	2,630,603	+0.84(+3.86%)
Jun 29, 2007	21.79	21.91	21.52	21.64	2,037,440	+0.11(+0.53%)
Jun 28, 2007	21.66	21.93	21.41	21.53	2,381,864	-0.08(-0.39%)
Jun 27, 2007	20.89	21.63	20.84	21.61	2,155,068	+0.57(+2.72%)
Jun 26, 2007	21.40	21.41	20.87	21.04	1,858,088	-0.21(-1.01%)
Jun 25, 2007	21.68	21.77	21.19	21.25	3,871,082	-0.39(-1.82%)
Jun 22, 2007	21.89	21.89	21.51	21.65	1,484,799	-0.24(-1.12%)
Jun 21, 2007	21.94	21.96	21.34	21.89	2,961,417	-0.09(-0.41%)
Jun 20, 2007	22.51	22.51	21.82	21.98	1,695,445	-0.53(-2.33%)
Jun 19, 2007	22.30	22.52	21.99	22.51	1,998,454	+0.21(+0.94%)
Jun 18, 2007	22.82	22.82	22.23	22.30	1,957,249	-0.55(-2.40%)
Jun 15, 2007	22.76	22.85	22.54	22.85	1,532,466	+0.32(+1.43%)
Jun 14, 2007	22.68	22.93	22.45	22.53	1,429,788	-0.57(-2.46%)
Jun 13, 2007	22.94	23.09	22.60	23.09	3,058,903	+0.27(+1.18%)
Jun 12, 2007	22.69	23.55	22.68	22.82	3,669,612	-0.70(-2.99%)
Jun 11, 2007	23.70	23.79	23.44	23.53	1,577,723	-0.35(-1.48%)
Jun 08, 2007	23.46	23.88	23.04	23.88	3,932,253	-0.21(-0.87%)
Jun 07, 2007	24.60	24.85	24.04	24.09	2,279,521	-0.76(-3.07%)
Jun 06, 2007	24.98	24.98	24.50	24.85	1,448,733	-0.13(-0.53%)
Jun 05, 2007	25.19	25.24	24.92	24.98	1,700,637	-0.20(-0.78%)
Jun 04, 2007	24.94	25.19	24.85	25.18	1,296,122	+0.09(+0.36%)
Jun 01, 2007	25.31	25.31	24.89	25.09	916,565	-0.20(-0.78%)
May 31, 2007	24.84	25.33	24.81	25.29	4,642,458	+0.49(+1.97%)
May 30, 2007	24.22	24.80	24.05	24.80	2,080,027	+0.58(+2.39%)
May 29, 2007	24.03	24.47	24.03	24.22	2,188,400	+0.41(+1.70%)
May 25, 2007	23.73	23.97	23.63	23.81	1,506,671	+0.20(+0.86%)
May 24, 2007	24.13	24.18	23.28	23.61	3,475,143	-0.67(-2.75%)
May 23, 2007	24.74	24.74	24.13	24.28	1,851,338	-0.29(-1.19%)
May 22, 2007	24.22	24.69	24.19	24.57	4,612,515	+0.39(+1.63%)
May 21, 2007	24.18	24.29	24.16	24.18	5,474,100	-0.15(-0.61%)
May 18, 2007	24.04	24.33	23.94	24.33	16,893,486	+0.12(+0.49%)
May 17, 2007	24.74	24.81	24.21	24.21	2,589,850	-0.54(-2.17%)
May 16, 2007	25.03	25.03	24.63	24.75	1,574,509	-0.21(-0.84%)
May 15, 2007	25.23	25.34	24.88	24.96	1,399,805	-0.24(-0.95%)
May 14, 2007	25.38	25.55	25.04	25.19	1,147,884	-0.38(-1.47%)
May 11, 2007	25.56	25.57	25.37	25.57	1,203,293	+0.16(+0.63%)
May 10, 2007	25.76	25.96	25.40	25.41	999,646	-0.52(-2.00%)
May 09, 2007	25.49	25.94	25.30	25.93	1,389,420	+0.44(+1.71%)
May 08, 2007	25.46	25.61	25.25	25.49	829,761	-0.07(-0.26%)
May 07, 2007	26.95	26.95	25.55	25.56	742,867	-0.26(-0.99%)
May 04, 2007	25.86	25.86	25.51	25.81	1,203,662	+0.10(+0.39%)
May 03, 2007	25.43	25.74	25.38	25.71	975,358	+0.42(+1.65%)
May 02, 2007	25.04	25.36	24.84	25.30	814,724	+0.25(+1.00%)
May 01, 2007	25.18	25.19	24.60	25.04	1,220,687	-0.13(-0.50%)
Apr 30, 2007	25.19	25.59	25.14	25.17	1,443,378	+0.00(+0.00%)
Apr 27, 2007	25.19	25.28	25.05	25.17	1,368,148	-0.02(-0.07%)
Apr 26, 2007	25.26	25.44	25.12	25.19	748,227	-0.05(-0.19%)
Apr 25, 2007	25.58	25.66	25.09	25.24	1,008,188	-0.19(-0.75%)
Apr 24, 2007	25.84	25.84	25.36	25.43	863,802	-0.35(-1.34%)
Apr 23, 2007	25.41	25.93	25.41	25.77	1,083,061	+0.20(+0.77%)
Apr 20, 2007	25.43	26.07	25.43	25.58	852,982	+0.20(+0.78%)
Apr 19, 2007	25.48	25.48	24.11	25.38	1,093,949	+0.04(+0.14%)
Apr 18, 2007	25.33	25.45	25.28	25.34	918,240	+0.02(+0.07%)
Apr 17, 2007	24.93	25.36	24.76	25.33	1,116,729	+0.45(+1.82%)
Apr 16, 2007	26.17	26.17	24.73	24.87	1,111,918	+0.03(+0.12%)
Apr 13, 2007	24.78	24.91	24.61	24.84	1,483,556	+0.05(+0.22%)
Apr 12, 2007	25.07	25.07	24.69	24.79	770,834	-0.23(-0.93%)
Apr 11, 2007	25.31	25.31	24.98	25.02	1,042,526	-0.41(-1.62%)
Apr 10, 2007	25.38	25.59	25.33	25.43	1,047,048	+0.16(+0.61%)
Apr 09, 2007	25.31	25.46	25.20	25.28	705,514	-0.04(-0.14%)
Apr 05, 2007	26.36	26.36	25.21	25.31	828,962	+0.08(+0.31%)
Apr 04, 2007	25.22	25.36	25.14	25.24	1,291,265	-0.11(-0.42%)
Apr 03, 2007	25.37	25.61	25.33	25.34	1,800,803	+0.10(+0.38%)
Apr 02, 2007	25.12	25.42	25.03	25.25	1,150,899	+0.10(+0.38%)
Mar 30, 2007	25.00	25.24	24.85	25.15	1,439,336	+0.21(+0.86%)
Mar 29, 2007	25.15	25.42	24.87	24.94	1,116,226	-0.21(-0.85%)
Mar 28, 2007	25.21	25.39	25.01	25.15	1,039,678	-0.08(-0.33%)
Mar 27, 2007	25.55	25.64	25.18	25.24	1,120,613	-0.32(-1.24%)
Mar 26, 2007	25.89	25.89	25.48	25.55	1,393,943	-0.34(-1.31%)
Mar 23, 2007	26.28	26.28	25.81	25.89	1,044,708	-0.26(-0.98%)
Mar 22, 2007	26.04	26.23	25.96	26.15	669,501	-0.04(-0.16%)
Mar 21, 2007	25.89	26.19	25.62	26.19	820,084	+0.38(+1.46%)
Mar 20, 2007	25.58	25.93	25.50	25.81	2,142,170	+0.23(+0.91%)
Mar 19, 2007	25.53	25.80	25.50	25.58	1,029,126	+0.05(+0.19%)
Mar 16, 2007	25.87	25.89	25.50	25.53	718,411	-0.48(-1.86%)
Mar 15, 2007	25.64	26.05	25.64	26.02	882,395	+0.23(+0.88%)
Mar 14, 2007	25.77	25.87	25.31	25.79	905,677	+0.02(+0.07%)
Mar 13, 2007	26.44	26.45	25.71	25.77	981,890	-0.67(-2.53%)
Mar 12, 2007	26.43	26.75	26.35	26.44	1,308,350	-0.28(-1.05%)
Mar 09, 2007	26.58	26.72	26.40	26.72	1,765,125	+0.29(+1.11%)
Mar 08, 2007	26.01	26.66	26.01	26.43	1,065,976	+0.57(+2.19%)
Mar 07, 2007	14.91	26.48	14.32	25.86	1,383,223	-0.56(-2.10%)
Mar 06, 2007	25.62	26.47	25.62	26.42	2,009,677	+0.92(+3.61%)
Mar 05, 2007	26.17	26.24	25.50	25.50	1,145,036	-0.94(-3.55%)
Mar 02, 2007	26.74	26.79	26.41	26.44	1,272,170	-0.55(-2.04%)
Mar 01, 2007	26.36	27.32	24.97	26.98	1,484,980	-0.38(-1.37%)
Feb 28, 2007	27.22	27.83	27.09	27.36	1,326,105	+0.27(+0.99%)
Feb 27, 2007	28.11	28.11	26.94	27.09	1,946,864	-0.98(-3.51%)
Feb 26, 2007	28.56	28.56	27.68	28.08	1,199,183	-0.11(-0.40%)
Feb 23, 2007	28.33	28.48	28.08	28.19	1,621,074	-0.14(-0.48%)
Feb 22, 2007	28.30	28.41	27.84	28.33	5,221,174	+0.21(+0.74%)
Feb 21, 2007	28.20	28.40	27.95	28.12	1,173,344	-0.03(-0.11%)
Feb 20, 2007	27.74	28.21	27.59	28.15	1,082,894	+0.45(+1.62%)
Feb 16, 2007	27.67	27.87	27.55	27.70	1,235,487	+0.07(+0.24%)
Feb 15, 2007	27.76	27.89	27.49	27.64	3,498,426	-0.44(-1.55%)
Feb 14, 2007	27.82	28.17	27.73	28.07	906,476	+0.19(+0.69%)
Feb 13, 2007	27.58	27.95	27.37	27.88	1,449,141	+0.23(+0.84%)
Feb 12, 2007	27.76	27.76	27.11	27.65	1,710,232	-0.21(-0.75%)
Feb 09, 2007	28.19	28.26	27.23	27.86	2,553,720	-0.39(-1.40%)
Feb 08, 2007	28.63	28.64	28.17	28.25	1,542,851	-0.23(-0.80%)
Feb 07, 2007	28.21	28.48	28.05	28.48	1,605,664	+0.27(+0.95%)
Feb 06, 2007	28.13	28.33	28.06	28.21	1,588,244	+0.08(+0.28%)
Feb 05, 2007	28.08	28.18	28.04	28.13	650,071	+0.07(+0.26%)
Feb 02, 2007	27.93	28.08	27.87	28.06	1,492,601	+0.30(+1.08%)

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.

Ventas Inc (NY: VTR )

Historical Prices

Sections

Services

Borger News-Herald

Borger, TX (79008)

Today

Tonight

Ventas Inc (NY: VTR )

Historical Prices

Sections

Services

Borger News-Herald