Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	35.29	35.43	33.23	33.54	0	-1.72(-4.88%)
Jan 29, 2009	34.69	35.99	34.32	35.26	13,076,663	+0.70(+2.04%)
Jan 28, 2009	33.95	34.83	33.55	34.56	9,790,880	+0.89(+2.65%)
Jan 27, 2009	33.52	33.99	33.19	33.67	7,573,805	+0.27(+0.80%)
Jan 26, 2009	33.39	34.02	33.02	33.40	8,315,251	+0.41(+1.25%)
Jan 23, 2009	33.06	33.47	32.62	32.99	9,116,303	-0.72(-2.15%)
Jan 22, 2009	33.45	34.03	32.94	33.71	7,679,735	-0.11(-0.33%)
Jan 21, 2009	34.05	34.17	32.89	33.82	9,449,942	+0.20(+0.59%)
Jan 20, 2009	35.18	35.29	33.58	33.62	9,115,311	-1.56(-4.43%)
Jan 16, 2009	34.66	35.31	34.23	35.18	9,015,441	+0.78(+2.27%)
Jan 15, 2009	34.35	34.77	33.85	34.40	7,661,147	+0.08(+0.24%)
Jan 14, 2009	34.49	34.92	33.98	34.32	7,249,704	-0.75(-2.15%)
Jan 13, 2009	35.45	35.73	34.74	35.08	7,104,216	-0.52(-1.45%)
Jan 12, 2009	35.94	36.11	35.35	35.59	6,707,223	-0.41(-1.14%)
Jan 09, 2009	36.67	36.80	35.90	36.01	5,870,955	-0.52(-1.43%)
Jan 08, 2009	35.97	36.61	35.82	36.53	6,326,128	+0.32(+0.88%)
Jan 07, 2009	36.55	36.77	35.91	36.21	7,373,658	-0.70(-1.89%)
Jan 06, 2009	36.63	37.30	36.55	36.91	7,965,627	+0.43(+1.18%)
Jan 05, 2009	36.66	36.85	36.24	36.48	6,043,709	-0.43(-1.17%)
Jan 02, 2009	35.89	37.03	35.87	36.91	0	+1.03(+2.87%)
Jan 01, 2009	35.69	36.12	35.34	35.88	0	+0.00(+0.00%)
Dec 31, 2008	35.69	36.12	35.34	35.88	6,423,869	+0.23(+0.65%)
Dec 30, 2008	34.65	35.71	34.43	35.65	6,053,725	+1.12(+3.25%)
Dec 29, 2008	34.64	34.92	33.84	34.53	4,870,746	-0.23(-0.66%)
Dec 26, 2008	34.64	34.99	34.61	34.76	2,620,757	+0.15(+0.43%)
Dec 24, 2008	34.68	34.91	34.52	34.61	2,150,192	+0.04(+0.11%)
Dec 23, 2008	35.36	35.86	34.49	34.57	5,269,608	-0.58(-1.65%)
Dec 22, 2008	35.25	35.58	34.47	35.15	6,751,970	-0.16(-0.44%)
Dec 19, 2008	36.17	36.19	35.06	35.31	12,086,567	-0.06(-0.16%)
Dec 18, 2008	36.73	36.95	35.09	35.36	8,939,165	-1.17(-3.19%)
Dec 17, 2008	35.86	37.10	35.86	36.53	9,432,601	+0.16(+0.45%)
Dec 16, 2008	34.65	36.54	34.49	36.37	14,968,929	+1.68(+4.84%)
Dec 15, 2008	35.29	35.37	34.25	34.69	8,911,565	-0.26(-0.73%)
Dec 12, 2008	33.84	35.28	33.42	34.95	7,574,612	+0.56(+1.63%)
Dec 11, 2008	35.40	35.69	34.08	34.38	11,874,551	-1.48(-4.14%)
Dec 10, 2008	35.49	36.35	35.21	35.87	8,645,756	+0.85(+2.44%)
Dec 09, 2008	34.58	35.38	34.30	35.01	14,093,838	-0.77(-2.14%)
Dec 08, 2008	36.80	37.84	34.56	35.78	22,583,530	-1.54(-4.13%)
Dec 05, 2008	36.30	37.69	36.07	37.32	16,472,932	+0.44(+1.20%)
Dec 04, 2008	37.50	37.70	36.23	36.88	14,899,005	-0.98(-2.59%)
Dec 03, 2008	37.11	38.47	36.89	37.86	14,389,196	-0.09(-0.25%)
Dec 02, 2008	37.85	38.75	36.68	37.95	19,138,596	-0.93(-2.39%)
Dec 01, 2008	40.50	41.31	38.72	38.88	15,580,546	-2.86(-6.84%)
Nov 28, 2008	40.64	41.78	40.03	41.74	5,140,491	+0.64(+1.55%)
Nov 26, 2008	38.94	41.16	38.91	41.10	10,256,896	+1.42(+3.57%)
Nov 25, 2008	40.12	40.22	38.56	39.68	13,935,298	+0.24(+0.60%)
Nov 24, 2008	38.66	40.06	38.04	39.45	17,026,498	+1.22(+3.20%)
Nov 21, 2008	36.03	38.42	35.32	38.23	23,739,976	+2.81(+7.94%)
Nov 20, 2008	36.32	38.08	35.08	35.41	18,469,296	-1.23(-3.37%)
Nov 19, 2008	38.56	38.89	36.54	36.65	13,357,716	-2.12(-5.47%)
Nov 18, 2008	37.56	38.92	37.10	38.77	14,791,525	+0.85(+2.25%)
Nov 17, 2008	38.87	39.24	37.43	37.91	10,546,856	-1.41(-3.58%)
Nov 14, 2008	39.42	41.12	39.04	39.32	11,220,235	-0.85(-2.13%)
Nov 13, 2008	36.93	40.45	36.11	40.18	17,778,806	+3.11(+8.39%)
Nov 12, 2008	38.15	38.62	36.94	37.07	13,155,757	-1.83(-4.71%)
Nov 11, 2008	39.45	40.49	38.29	38.90	10,541,391	-1.60(-3.96%)
Nov 10, 2008	41.14	41.51	39.96	40.50	9,229,720	+0.07(+0.19%)
Nov 07, 2008	39.24	40.43	38.87	40.43	9,836,786	+1.54(+3.96%)
Nov 06, 2008	39.93	40.83	38.71	38.89	12,577,233	-1.35(-3.35%)
Nov 05, 2008	40.31	42.07	40.15	40.23	13,171,257	-0.68(-1.66%)
Nov 04, 2008	40.81	41.30	40.01	40.91	9,461,659	+0.94(+2.34%)
Nov 03, 2008	39.63	40.31	39.58	39.98	5,897,626	-0.12(-0.30%)
Oct 31, 2008	38.96	40.26	38.51	40.10	11,641,453	+1.09(+2.80%)
Oct 30, 2008	40.21	40.26	38.23	39.00	11,451,570	+0.03(+0.08%)
Oct 29, 2008	40.08	40.52	38.58	38.97	18,085,788	-1.13(-2.81%)
Oct 28, 2008	38.09	40.26	36.38	40.10	15,017,245	+2.46(+6.53%)
Oct 27, 2008	36.54	39.14	36.48	37.65	14,867,187	+0.47(+1.27%)
Oct 24, 2008	36.39	38.35	35.87	37.17	16,188,945	-1.20(-3.14%)
Oct 23, 2008	36.50	38.72	36.01	38.37	24,244,898	+2.09(+5.76%)
Oct 22, 2008	36.95	37.98	35.59	36.29	17,643,836	-1.15(-3.08%)
Oct 21, 2008	37.51	38.61	36.83	37.44	17,229,642	+1.58(+4.40%)
Oct 20, 2008	35.96	35.96	34.30	35.86	10,693,813	+0.64(+1.81%)
Oct 17, 2008	35.02	36.79	34.46	35.23	11,687,437	-0.49(-1.36%)
Oct 16, 2008	34.15	36.04	32.64	35.71	16,815,320	+1.62(+4.74%)
Oct 15, 2008	36.20	37.03	34.06	34.10	15,469,136	-2.92(-7.90%)
Oct 14, 2008	38.64	39.66	36.41	37.02	17,035,036	-0.16(-0.42%)
Oct 13, 2008	36.64	37.23	34.93	37.18	16,857,066	+3.34(+9.88%)
Oct 10, 2008	32.32	35.19	31.19	33.84	26,167,210	+0.47(+1.42%)
Oct 09, 2008	35.86	36.52	33.29	33.36	18,678,752	-2.41(-6.75%)
Oct 08, 2008	37.08	38.62	35.69	35.77	20,256,434	-1.62(-4.34%)
Oct 07, 2008	39.75	40.22	37.33	37.40	14,109,026	-1.89(-4.81%)
Oct 06, 2008	39.35	40.15	37.99	39.29	17,558,288	-1.00(-2.48%)
Oct 03, 2008	41.21	41.94	40.23	40.28	0	-0.62(-1.52%)
Oct 02, 2008	41.72	42.25	40.85	40.91	12,636,857	-1.12(-2.66%)
Oct 01, 2008	42.20	42.60	41.69	42.02	7,401,868	-0.57(-1.35%)
Sep 30, 2008	41.95	42.78	41.85	42.60	11,376,028	+1.24(+3.00%)
Sep 29, 2008	42.98	42.98	40.85	41.36	12,906,041	-1.95(-4.51%)
Sep 26, 2008	42.90	43.46	42.56	43.31	0	-0.17(-0.40%)
Sep 25, 2008	42.91	43.67	42.91	43.48	8,485,303	+0.72(+1.69%)
Sep 24, 2008	43.28	43.81	42.33	42.76	9,231,242	-0.27(-0.62%)
Sep 23, 2008	44.13	44.29	43.03	43.03	9,279,100	-1.06(-2.40%)
Sep 22, 2008	45.38	46.14	43.87	44.09	9,165,431	-1.23(-2.72%)
Sep 19, 2008	46.29	46.59	44.28	45.32	0	+1.36(+3.09%)
Sep 18, 2008	43.34	44.42	42.42	43.96	17,432,192	+1.03(+2.40%)
Sep 17, 2008	42.61	43.61	42.31	42.93	14,206,799	-0.55(-1.26%)
Sep 16, 2008	42.70	43.85	42.60	43.48	13,802,039	+0.53(+1.23%)
Sep 15, 2008	42.42	43.81	42.41	42.95	11,071,409	-0.79(-1.81%)
Sep 12, 2008	43.56	43.95	43.18	43.74	9,144,029	+0.13(+0.30%)
Sep 11, 2008	42.55	43.69	42.52	43.61	8,318,240	+0.79(+1.83%)
Sep 10, 2008	43.63	43.73	42.71	42.83	9,206,332	-0.48(-1.11%)
Sep 09, 2008	43.96	44.27	43.22	43.31	10,628,719	-1.08(-2.43%)
Sep 08, 2008	43.96	44.89	43.73	44.39	9,723,451	+1.24(+2.88%)
Sep 05, 2008	43.33	43.49	42.72	43.15	0	-0.34(-0.79%)
Sep 04, 2008	43.79	43.92	43.31	43.49	9,673,489	-0.68(-1.54%)
Sep 03, 2008	43.84	44.46	43.52	44.17	9,158,444	-0.18(-0.41%)
Sep 02, 2008	45.13	45.91	44.15	44.35	7,644,227	-0.30(-0.67%)
Aug 29, 2008	44.98	45.24	44.59	44.65	5,516,710	-0.56(-1.24%)
Aug 28, 2008	44.28	45.31	44.22	45.21	6,237,432	+1.11(+2.52%)
Aug 27, 2008	44.08	44.41	43.73	44.10	5,582,748	+0.00(+0.00%)
Aug 26, 2008	43.94	44.46	43.80	44.10	4,427,750	-0.01(-0.01%)
Aug 25, 2008	44.57	44.86	43.82	44.11	5,986,721	-0.97(-2.14%)
Aug 22, 2008	44.22	45.34	43.99	45.07	4,910,892	+0.85(+1.93%)
Aug 21, 2008	43.81	44.45	43.49	44.22	4,775,577	+0.14(+0.31%)
Aug 20, 2008	44.42	44.54	43.83	44.08	4,699,761	-0.39(-0.87%)
Aug 19, 2008	44.99	45.09	44.18	44.47	5,914,579	-0.71(-1.57%)
Aug 18, 2008	45.89	46.08	44.92	45.18	6,886,833	-0.65(-1.42%)
Aug 15, 2008	45.58	46.21	45.58	45.83	0	+0.28(+0.62%)
Aug 14, 2008	45.24	46.06	45.03	45.55	4,798,267	+0.05(+0.11%)
Aug 13, 2008	45.83	46.11	45.02	45.50	6,170,118	-0.40(-0.87%)
Aug 12, 2008	46.48	46.48	45.76	45.90	6,555,029	-0.49(-1.05%)
Aug 11, 2008	45.64	46.57	45.63	46.38	8,758,344	+0.56(+1.22%)
Aug 08, 2008	44.36	46.09	44.36	45.82	8,699,588	+1.43(+3.23%)
Aug 07, 2008	44.48	44.92	44.06	44.39	6,934,483	-0.39(-0.88%)
Aug 06, 2008	44.74	44.95	44.17	44.78	6,300,657	-0.04(-0.10%)
Aug 05, 2008	43.79	44.92	43.65	44.82	7,823,529	+1.33(+3.05%)
Aug 04, 2008	43.67	43.92	43.24	43.49	3,655,692	-0.25(-0.57%)
Aug 01, 2008	43.98	44.31	43.55	43.74	4,853,168	-0.15(-0.34%)
Jul 31, 2008	44.17	44.43	43.83	43.89	6,822,228	-0.57(-1.28%)
Jul 30, 2008	44.12	44.55	43.68	44.46	6,190,284	+0.51(+1.15%)
Jul 29, 2008	43.51	44.01	43.37	43.96	5,772,465	+0.54(+1.24%)
Jul 28, 2008	44.19	44.27	43.27	43.42	7,749,813	-0.82(-1.86%)
Jul 25, 2008	44.60	44.84	43.79	44.24	7,934,052	-0.06(-0.14%)
Jul 24, 2008	45.15	45.38	44.22	44.31	10,447,699	+0.16(+0.35%)
Jul 23, 2008	43.94	44.31	43.69	44.15	6,718,606	+0.31(+0.71%)
Jul 22, 2008	42.48	43.93	42.47	43.84	9,308,867	+0.98(+2.28%)
Jul 21, 2008	43.25	43.46	42.35	42.86	5,379,591	-0.13(-0.30%)
Jul 18, 2008	43.33	43.36	42.59	42.99	7,174,454	-0.32(-0.73%)
Jul 17, 2008	43.16	43.39	42.12	43.31	9,391,394	+0.51(+1.18%)
Jul 16, 2008	42.34	42.82	41.95	42.80	7,435,263	+0.59(+1.40%)
Jul 15, 2008	42.78	42.82	41.94	42.21	13,197,943	-0.83(-1.93%)
Jul 14, 2008	43.28	43.65	42.81	43.04	8,207,333	+0.19(+0.44%)
Jul 11, 2008	42.57	43.26	42.25	42.85	10,042,600	-0.12(-0.29%)
Jul 10, 2008	42.90	43.49	42.59	42.98	8,477,188	+0.17(+0.41%)
Jul 09, 2008	43.71	44.40	42.75	42.80	9,985,218	-1.49(-3.36%)
Jul 08, 2008	43.60	44.38	43.35	44.29	8,280,853	+0.74(+1.69%)
Jul 07, 2008	43.58	44.20	43.20	43.56	7,879,168	+0.24(+0.56%)
Jul 04, 2008	42.88	43.63	42.83	43.31	4,944,904	+0.00(+0.00%)
Jul 03, 2008	42.88	43.63	42.83	43.31	4,944,904	+0.61(+1.43%)
Jul 02, 2008	43.76	43.76	42.70	42.70	7,474,929	-0.81(-1.86%)
Jul 01, 2008	42.81	43.68	42.14	43.51	10,188,034	+0.12(+0.27%)
Jun 30, 2008	43.33	43.46	42.78	43.39	8,553,461	+0.05(+0.12%)
Jun 27, 2008	43.95	43.95	42.96	43.34	11,997,934	-0.47(-1.07%)
Jun 26, 2008	45.08	45.08	43.80	43.81	11,821,738	-1.44(-3.18%)
Jun 25, 2008	45.15	45.67	45.08	45.25	7,771,640	+0.09(+0.19%)
Jun 24, 2008	45.42	45.81	45.15	45.17	7,272,769	-0.33(-0.73%)
Jun 23, 2008	45.74	45.80	45.40	45.50	4,817,981	-0.04(-0.08%)
Jun 20, 2008	46.14	46.14	45.28	45.53	11,815,281	-0.69(-1.48%)
Jun 19, 2008	46.28	46.43	45.99	46.22	5,683,477	-0.11(-0.24%)
Jun 18, 2008	46.54	46.91	46.26	46.33	5,711,156	-0.42(-0.89%)
Jun 17, 2008	47.04	47.20	46.67	46.75	5,711,623	-0.14(-0.31%)
Jun 16, 2008	47.24	47.47	46.82	46.89	6,665,456	-0.57(-1.21%)
Jun 13, 2008	47.51	47.72	47.01	47.47	6,278,435	+0.36(+0.75%)
Jun 12, 2008	47.08	47.65	46.92	47.11	6,080,351	+0.17(+0.37%)
Jun 11, 2008	47.39	47.39	46.80	46.94	7,866,697	-0.46(-0.96%)
Jun 10, 2008	47.24	47.57	46.85	47.39	4,803,845	+0.11(+0.24%)
Jun 09, 2008	46.97	47.44	46.61	47.28	7,059,876	+0.60(+1.28%)
Jun 06, 2008	47.85	48.03	46.67	46.68	9,596,786	-1.65(-3.41%)
Jun 05, 2008	47.76	48.40	47.62	48.33	6,103,140	+0.71(+1.49%)
Jun 04, 2008	47.50	48.27	47.27	47.62	7,485,502	+0.08(+0.17%)
Jun 03, 2008	47.70	47.80	47.08	47.54	7,774,360	-0.01(-0.03%)
Jun 02, 2008	48.27	48.32	47.27	47.55	6,322,432	-0.82(-1.69%)
May 30, 2008	47.96	48.55	47.96	48.36	5,591,381	-0.12(-0.26%)
May 29, 2008	47.77	48.76	47.77	48.49	5,505,412	+0.54(+1.12%)
May 28, 2008	47.60	48.02	47.59	47.95	5,903,899	+0.46(+0.96%)
May 27, 2008	47.22	47.85	47.12	47.50	4,472,564	+0.22(+0.47%)
May 26, 2008	47.54	47.55	47.08	47.27	0	+0.00(+0.00%)
May 23, 2008	47.54	47.55	47.08	47.27	4,616,960	-0.52(-1.08%)
May 22, 2008	47.62	47.90	47.31	47.79	6,163,035	+0.32(+0.68%)
May 21, 2008	48.33	48.35	47.29	47.47	7,103,776	-0.88(-1.82%)
May 20, 2008	49.29	49.30	48.07	48.35	8,363,547	-0.95(-1.92%)
May 19, 2008	49.05	49.82	48.94	49.29	5,038,517	+0.24(+0.50%)
May 16, 2008	48.63	49.15	48.30	49.05	6,651,309	+0.50(+1.03%)
May 15, 2008	48.45	48.71	48.13	48.55	5,570,853	+0.08(+0.17%)
May 14, 2008	48.44	49.03	48.13	48.47	4,686,916	+0.34(+0.71%)
May 13, 2008	48.46	48.85	47.96	48.13	5,464,179	-0.31(-0.63%)
May 12, 2008	47.81	48.43	47.36	48.43	5,696,305	+0.84(+1.77%)
May 09, 2008	47.39	47.81	47.28	47.59	3,786,245	-0.39(-0.82%)
May 08, 2008	48.09	48.24	47.68	47.98	6,087,452	+0.17(+0.35%)
May 07, 2008	48.61	48.72	47.70	47.82	6,557,548	-0.67(-1.39%)
May 06, 2008	48.29	48.56	47.86	48.49	4,636,653	+0.13(+0.27%)
May 05, 2008	49.03	49.13	48.23	48.36	6,167,366	-0.62(-1.27%)
May 02, 2008	48.91	49.54	48.78	48.98	6,024,248	+0.44(+0.91%)
May 01, 2008	47.98	48.67	47.75	48.54	6,067,703	+0.59(+1.22%)
Apr 30, 2008	48.02	48.79	47.92	47.95	7,522,469	+0.02(+0.05%)
Apr 29, 2008	48.13	48.47	47.88	47.93	5,778,113	-0.17(-0.35%)
Apr 28, 2008	48.39	48.63	47.94	48.10	8,266,989	-0.43(-0.89%)
Apr 25, 2008	49.17	49.18	47.68	48.53	8,902,403	-0.82(-1.66%)
Apr 24, 2008	50.63	50.63	48.36	49.34	10,140,422	-0.85(-1.70%)
Apr 23, 2008	50.83	50.93	50.15	50.20	4,853,319	-0.42(-0.84%)
Apr 22, 2008	51.23	51.26	50.22	50.62	4,368,905	-0.72(-1.41%)
Apr 21, 2008	51.76	51.78	51.07	51.35	4,663,163	-0.35(-0.68%)
Apr 18, 2008	51.03	51.89	50.62	51.69	7,563,734	+1.40(+2.79%)
Apr 17, 2008	50.24	50.55	49.44	50.29	5,143,075	-0.02(-0.05%)
Apr 16, 2008	49.48	50.63	49.34	50.32	8,474,906	+1.15(+2.35%)
Apr 15, 2008	49.02	49.22	48.81	49.16	4,285,828	+0.36(+0.74%)
Apr 14, 2008	48.82	49.29	48.46	48.80	7,132,722	-0.13(-0.27%)
Apr 11, 2008	49.14	49.31	48.72	48.93	9,001,547	-1.17(-2.34%)
Apr 10, 2008	49.69	50.45	49.54	50.10	6,009,232	+0.47(+0.96%)
Apr 09, 2008	49.88	49.96	49.14	49.63	4,758,171	-0.18(-0.36%)
Apr 08, 2008	49.57	50.05	49.56	49.81	5,563,647	-0.19(-0.39%)
Apr 07, 2008	50.48	50.90	49.99	50.00	4,941,743	-0.21(-0.41%)
Apr 04, 2008	50.07	50.55	49.52	50.21	4,491,211	+0.22(+0.44%)
Apr 03, 2008	50.25	50.51	49.78	49.99	5,260,828	-0.46(-0.91%)
Apr 02, 2008	50.66	50.87	50.25	50.45	4,605,110	-0.26(-0.50%)
Apr 01, 2008	49.64	50.84	49.54	50.71	7,721,149	+1.35(+2.74%)
Mar 31, 2008	48.68	49.56	48.68	49.36	5,621,635	+0.75(+1.54%)
Mar 28, 2008	48.88	49.23	48.55	48.61	3,217,572	+0.06(+0.12%)
Mar 27, 2008	49.14	49.33	48.55	48.55	5,773,445	-0.50(-1.02%)
Mar 26, 2008	49.09	49.12	48.56	49.05	5,933,953	-0.20(-0.41%)
Mar 25, 2008	49.16	49.42	48.81	49.25	6,235,737	+0.21(+0.43%)
Mar 24, 2008	48.73	49.39	48.58	49.04	6,963,316	+0.41(+0.85%)
Mar 21, 2008	48.95	49.56	48.30	48.63	11,120,125	-0.00(-0.00%)
Mar 20, 2008	48.95	49.56	48.30	48.63	11,120,125	-0.93(-1.87%)
Mar 19, 2008	50.66	50.93	48.98	49.56	7,137,240	-0.92(-1.83%)
Mar 18, 2008	49.79	50.48	49.27	50.48	7,327,433	+1.52(+3.11%)
Mar 17, 2008	47.17	49.42	46.92	48.96	8,099,412	+0.61(+1.26%)
Mar 14, 2008	49.71	49.71	47.78	48.35	7,830,278	-0.97(-1.96%)
Mar 13, 2008	48.32	49.62	48.12	49.31	6,883,258	+0.41(+0.84%)
Mar 12, 2008	48.62	49.54	48.62	48.90	6,353,608	+0.29(+0.60%)
Mar 11, 2008	48.20	48.64	47.39	48.61	7,020,338	+1.54(+3.27%)
Mar 10, 2008	47.85	48.08	46.94	47.07	6,745,329	-0.64(-1.35%)
Mar 07, 2008	48.27	48.63	47.60	47.71	8,337,535	-0.90(-1.85%)
Mar 06, 2008	49.08	49.41	48.57	48.61	7,559,352	-0.61(-1.24%)
Mar 05, 2008	49.21	49.64	48.59	49.22	6,200,503	+0.32(+0.66%)
Mar 04, 2008	48.59	49.09	48.32	48.89	7,040,038	-0.05(-0.10%)
Mar 03, 2008	48.74	49.04	48.40	48.94	3,889,613	+0.06(+0.11%)
Feb 29, 2008	49.67	49.67	48.76	48.89	4,957,284	-0.87(-1.75%)
Feb 28, 2008	49.92	50.06	49.42	49.76	4,332,101	-0.42(-0.84%)
Feb 27, 2008	50.31	50.60	49.94	50.19	4,497,905	-0.51(-1.00%)
Feb 26, 2008	50.26	50.88	50.17	50.69	5,095,826	+0.18(+0.36%)
Feb 25, 2008	49.61	50.53	49.32	50.51	4,709,186	+0.83(+1.67%)
Feb 22, 2008	49.46	49.77	48.79	49.68	5,598,076	+0.44(+0.90%)
Feb 21, 2008	49.92	50.29	49.06	49.24	6,549,254	-0.61(-1.23%)
Feb 20, 2008	49.46	50.01	48.91	49.85	5,199,641	+0.06(+0.11%)
Feb 19, 2008	50.04	50.42	49.61	49.79	5,602,497	-0.06(-0.12%)
Feb 18, 2008	49.97	50.27	49.60	49.85	0	+0.00(+0.00%)
Feb 15, 2008	49.97	50.27	49.60	49.85	5,825,373	-0.21(-0.42%)
Feb 14, 2008	50.66	50.91	50.01	50.07	3,986,055	-0.68(-1.34%)
Feb 13, 2008	49.61	50.83	49.56	50.75	6,063,211	+1.42(+2.88%)
Feb 12, 2008	49.64	49.79	49.01	49.32	5,875,362	-0.11(-0.23%)
Feb 11, 2008	48.88	49.62	48.54	49.44	3,363,235	+0.45(+0.92%)
Feb 08, 2008	49.17	49.38	48.53	48.99	4,525,365	-0.35(-0.71%)
Feb 07, 2008	49.01	49.60	48.81	49.34	5,587,654	-0.04(-0.08%)
Feb 06, 2008	49.56	49.85	49.14	49.37	6,207,828	+0.06(+0.11%)
Feb 05, 2008	49.46	49.83	49.21	49.32	7,701,342	-0.92(-1.84%)
Feb 04, 2008	50.65	50.82	50.19	50.24	5,416,078	-0.40(-0.79%)

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.