Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	5.821	6.471	5.477	5.821	0	-0.14(-2.38%)
Jan 29, 2009	6.755	6.755	5.888	5.963	14,392,056	-0.69(-10.34%)
Jan 28, 2009	6.710	7.174	6.494	6.651	22,067,878	+0.34(+5.45%)
Jan 27, 2009	6.284	6.494	6.247	6.307	7,500,952	+0.08(+1.32%)
Jan 26, 2009	6.501	6.763	6.165	6.225	7,468,268	-0.13(-2.00%)
Jan 23, 2009	5.612	6.568	5.612	6.352	8,425,508	+0.04(+0.71%)
Jan 22, 2009	6.150	6.501	5.948	6.307	12,011,826	-0.28(-4.31%)
Jan 21, 2009	6.464	6.621	6.157	6.591	11,873,571	+0.29(+4.63%)
Jan 20, 2009	7.233	7.233	6.098	6.299	17,607,940	-0.98(-13.45%)
Jan 16, 2009	7.353	7.547	6.785	7.278	7,490,401	+0.20(+2.85%)
Jan 15, 2009	6.763	7.316	6.449	7.077	13,021,100	+0.16(+2.38%)
Jan 14, 2009	6.882	7.091	6.800	6.912	12,557,439	-0.36(-4.93%)
Jan 13, 2009	6.808	7.293	6.770	7.271	8,472,257	+0.26(+3.73%)
Jan 12, 2009	7.839	7.839	6.875	7.009	20,736,188	-0.76(-9.81%)
Jan 09, 2009	7.779	7.906	7.570	7.771	11,705,853	+0.08(+1.07%)
Jan 08, 2009	7.263	7.727	7.263	7.689	10,994,111	+0.22(+2.90%)
Jan 07, 2009	7.734	7.779	7.450	7.473	10,418,314	-0.41(-5.21%)
Jan 06, 2009	8.003	8.048	7.719	7.884	18,992,998	+0.10(+1.34%)
Jan 05, 2009	7.570	7.884	7.405	7.779	15,432,724	+0.31(+4.20%)
Jan 02, 2009	6.837	7.555	6.837	7.465	0	+0.64(+9.30%)
Jan 01, 2009	6.486	7.024	6.486	6.830	0	+0.00(+0.00%)
Dec 31, 2008	6.486	7.024	6.486	6.830	7,446,449	+0.01(+0.11%)
Dec 30, 2008	6.845	6.875	6.606	6.822	5,757,636	+0.05(+0.77%)
Dec 29, 2008	6.718	6.949	6.628	6.770	10,483,696	+0.07(+1.12%)
Dec 26, 2008	6.598	6.725	6.307	6.695	4,261,677	+0.12(+1.82%)
Dec 24, 2008	6.718	6.800	6.531	6.576	3,655,359	-0.17(-2.55%)
Dec 23, 2008	6.957	7.428	6.725	6.748	19,335,428	+0.30(+4.64%)
Dec 22, 2008	7.032	7.069	6.352	6.449	11,134,473	-0.46(-6.70%)
Dec 19, 2008	7.360	7.510	6.830	6.912	11,688,582	-0.45(-6.09%)
Dec 18, 2008	7.771	7.831	7.189	7.360	17,408,218	-0.07(-0.91%)
Dec 17, 2008	6.972	7.659	6.740	7.428	21,817,570	+0.34(+4.85%)
Dec 16, 2008	5.881	7.121	5.754	7.084	18,931,306	+1.05(+17.33%)
Dec 15, 2008	6.180	6.397	5.858	6.038	7,484,996	-0.06(-0.98%)
Dec 12, 2008	6.000	6.247	5.604	6.098	0	-0.35(-5.45%)
Dec 11, 2008	7.607	7.644	6.053	6.449	31,298,766	-1.48(-18.66%)
Dec 10, 2008	7.622	8.481	7.473	7.928	24,939,800	+0.52(+7.06%)
Dec 09, 2008	6.897	8.227	6.658	7.405	31,589,922	+0.38(+5.43%)
Dec 08, 2008	6.113	7.151	5.897	7.024	22,225,822	+1.55(+28.24%)
Dec 05, 2008	4.999	5.552	4.902	5.477	7,860,754	+0.34(+6.70%)
Dec 04, 2008	5.044	5.470	4.865	5.134	9,980,014	+0.11(+2.23%)
Dec 03, 2008	5.037	5.223	4.633	5.022	10,508,299	+0.12(+2.44%)
Dec 02, 2008	4.558	4.962	4.558	4.902	7,979,970	+0.38(+8.43%)
Dec 01, 2008	4.924	5.149	4.484	4.521	8,355,309	-0.67(-12.95%)
Nov 28, 2008	5.037	5.500	4.857	5.193	5,598,586	+0.26(+5.30%)
Nov 26, 2008	3.946	5.014	3.721	4.932	16,827,392	+1.13(+29.67%)
Nov 25, 2008	3.572	3.938	3.512	3.804	9,747,958	+0.37(+10.89%)
Nov 24, 2008	3.176	3.572	3.176	3.430	9,937,011	+0.37(+11.95%)
Nov 21, 2008	3.213	3.385	2.996	3.064	7,741,154	-0.14(-4.43%)
Nov 20, 2008	3.714	3.714	3.101	3.206	11,797,958	-0.22(-6.33%)
Nov 19, 2008	3.460	3.587	3.400	3.422	7,640,230	-0.13(-3.58%)
Nov 18, 2008	3.721	3.848	3.407	3.549	9,746,293	-0.19(-5.00%)
Nov 17, 2008	3.916	3.923	3.572	3.736	7,532,611	-0.10(-2.72%)
Nov 14, 2008	4.185	4.185	3.729	3.841	0	-0.37(-8.70%)
Nov 13, 2008	4.229	4.304	3.691	4.207	16,203,792	-0.07(-1.57%)
Nov 12, 2008	4.962	4.962	4.207	4.274	8,387,640	-0.37(-8.04%)
Nov 11, 2008	4.895	4.984	4.573	4.648	7,864,203	-0.35(-7.03%)
Nov 10, 2008	5.418	5.582	4.857	4.999	4,562,275	-0.23(-4.43%)
Nov 07, 2008	5.433	5.575	5.014	5.231	6,611,589	-0.09(-1.69%)
Nov 06, 2008	5.492	5.709	5.253	5.320	9,632,167	-0.30(-5.32%)
Nov 05, 2008	5.978	6.023	5.619	5.619	7,139,210	-0.45(-7.39%)
Nov 04, 2008	5.978	6.486	5.978	6.068	10,018,797	+0.19(+3.18%)
Nov 03, 2008	5.679	5.978	5.604	5.881	5,215,739	+0.23(+4.10%)
Oct 31, 2008	5.567	5.851	5.365	5.649	6,880,227	+0.11(+2.02%)
Oct 30, 2008	5.642	5.642	5.328	5.537	10,354,544	+0.33(+6.31%)
Oct 29, 2008	4.902	5.582	4.753	5.208	10,717,624	+0.36(+7.40%)
Oct 28, 2008	4.498	4.865	4.312	4.850	7,746,338	+0.53(+12.28%)
Oct 27, 2008	4.379	4.543	4.267	4.319	9,065,333	-0.19(-4.30%)
Oct 24, 2008	4.521	4.812	4.356	4.513	8,290,178	-0.56(-11.05%)
Oct 23, 2008	5.111	5.223	4.640	5.074	13,756,165	+0.01(+0.30%)
Oct 22, 2008	5.268	5.418	4.902	5.059	11,569,422	-0.64(-11.27%)
Oct 21, 2008	5.746	5.971	5.537	5.702	8,340,649	-0.20(-3.42%)
Oct 20, 2008	5.716	6.008	5.604	5.903	6,140,354	+0.32(+5.76%)
Oct 17, 2008	5.201	5.829	5.134	5.582	0	+0.33(+6.26%)
Oct 16, 2008	6.180	6.180	4.872	5.253	16,683,888	-0.51(-8.82%)
Oct 15, 2008	6.426	6.666	5.604	5.761	12,850,692	-0.94(-14.05%)
Oct 14, 2008	6.770	7.293	6.397	6.703	24,524,580	+0.50(+8.07%)
Oct 13, 2008	6.045	6.202	5.552	6.202	15,422,448	+0.90(+16.90%)
Oct 10, 2008	5.388	5.978	3.363	5.306	50,871,444	-0.80(-13.10%)
Oct 09, 2008	7.682	7.958	5.903	6.105	38,146,936	-1.46(-19.27%)
Oct 08, 2008	7.383	8.646	7.106	7.562	16,512,820	-0.81(-9.72%)
Oct 07, 2008	8.967	9.102	8.022	8.377	15,182,548	-0.42(-4.76%)
Oct 06, 2008	9.602	9.699	8.145	8.795	23,464,344	-1.37(-13.46%)
Oct 03, 2008	11.37	11.57	10.16	10.16	0	-1.05(-9.33%)
Oct 02, 2008	12.27	12.27	11.05	11.21	13,502,492	-1.05(-8.59%)
Oct 01, 2008	13.07	13.07	12.22	12.26	8,897,342	-0.61(-4.70%)
Sep 30, 2008	12.11	12.91	12.11	12.87	10,893,743	+0.82(+6.82%)
Sep 29, 2008	13.17	13.27	11.88	12.05	10,254,981	-1.43(-10.64%)
Sep 26, 2008	13.31	13.63	13.17	13.48	0	-0.26(-1.90%)
Sep 25, 2008	13.44	13.92	13.23	13.74	9,074,100	+0.27(+2.00%)
Sep 24, 2008	13.46	13.85	13.27	13.47	5,168,253	-0.02(-0.17%)
Sep 23, 2008	14.27	14.30	13.44	13.50	6,996,408	-0.77(-5.40%)
Sep 22, 2008	14.58	14.68	14.07	14.27	10,517,640	-0.45(-3.05%)
Sep 19, 2008	14.71	15.85	14.05	14.71	0	+1.92(+15.01%)
Sep 18, 2008	12.87	14.76	12.17	12.79	18,163,662	+0.06(+0.47%)
Sep 17, 2008	13.46	13.53	12.66	12.73	15,014,374	-0.96(-7.04%)
Sep 16, 2008	12.82	13.79	12.46	13.70	14,938,668	+0.72(+5.59%)
Sep 15, 2008	13.69	13.69	12.82	12.97	13,721,491	-1.00(-7.17%)
Sep 12, 2008	14.38	14.38	13.54	13.97	25,035,580	-1.08(-7.20%)
Sep 11, 2008	14.95	15.12	14.66	15.06	9,289,654	-0.22(-1.47%)
Sep 10, 2008	15.32	15.48	14.98	15.28	8,284,293	+0.02(+0.15%)
Sep 09, 2008	15.92	16.07	15.22	15.26	16,425,995	-0.65(-4.09%)
Sep 08, 2008	15.69	16.04	15.35	15.91	16,194,268	+0.74(+4.88%)
Sep 05, 2008	14.95	15.29	14.80	15.17	0	+0.05(+0.35%)
Sep 04, 2008	15.51	15.77	14.95	15.12	7,416,756	-0.54(-3.44%)
Sep 03, 2008	15.61	15.88	15.36	15.65	6,610,104	+0.05(+0.34%)
Sep 02, 2008	15.13	15.68	15.13	15.60	14,019,650	+0.62(+4.14%)
Aug 29, 2008	15.03	15.25	14.95	14.98	0	-0.06(-0.40%)
Aug 28, 2008	14.95	15.13	14.80	15.04	5,474,630	+0.13(+0.85%)
Aug 27, 2008	14.83	15.02	14.10	14.92	6,678,385	+0.07(+0.45%)
Aug 26, 2008	15.26	15.26	14.53	14.85	9,122,623	-0.30(-1.97%)
Aug 25, 2008	15.45	15.45	15.03	15.15	3,380,879	-0.26(-1.70%)
Aug 22, 2008	15.33	15.50	15.20	15.41	0	+0.16(+1.03%)
Aug 21, 2008	15.18	15.45	15.08	15.25	5,885,888	-0.28(-1.78%)
Aug 20, 2008	15.31	15.62	15.27	15.53	4,432,855	+0.10(+0.63%)
Aug 19, 2008	15.68	15.68	15.21	15.43	9,396,282	-0.41(-2.59%)
Aug 18, 2008	16.34	16.49	15.72	15.84	4,667,072	-0.40(-2.48%)
Aug 15, 2008	16.39	16.49	15.99	16.25	0	+0.04(+0.23%)
Aug 14, 2008	16.25	16.26	15.83	16.21	5,168,459	-0.01(-0.05%)
Aug 13, 2008	16.36	16.36	15.93	16.22	5,626,039	-0.24(-1.45%)
Aug 12, 2008	16.38	16.50	16.16	16.45	8,725,345	+0.17(+1.06%)
Aug 11, 2008	15.88	16.61	15.88	16.28	13,321,329	+0.34(+2.16%)
Aug 08, 2008	15.94	16.04	15.44	15.94	10,554,321	+0.11(+0.71%)
Aug 07, 2008	16.13	16.36	15.72	15.83	7,313,731	-0.48(-2.93%)
Aug 06, 2008	16.13	16.40	15.91	16.31	5,430,091	-0.02(-0.14%)
Aug 05, 2008	15.28	16.34	15.28	16.33	14,276,851	+1.15(+7.58%)
Aug 04, 2008	15.29	15.83	15.09	15.18	7,753,361	-0.02(-0.15%)
Aug 01, 2008	15.98	15.98	14.95	15.20	17,220,860	-0.69(-4.33%)
Jul 31, 2008	16.14	16.29	15.65	15.89	13,749,575	-0.42(-2.57%)
Jul 30, 2008	16.49	16.60	16.00	16.31	13,369,643	-0.45(-2.68%)
Jul 29, 2008	16.75	16.86	16.14	16.75	6,539,265	+0.51(+3.13%)
Jul 28, 2008	16.94	16.94	16.07	16.25	6,986,190	-0.31(-1.85%)
Jul 25, 2008	16.48	16.93	16.34	16.55	5,538,266	+0.05(+0.32%)
Jul 24, 2008	17.75	17.81	16.42	16.50	12,404,957	-0.82(-4.75%)
Jul 23, 2008	17.26	19.02	17.02	17.32	20,314,572	-0.08(-0.47%)
Jul 22, 2008	16.48	17.45	16.44	17.40	11,595,979	+0.64(+3.83%)
Jul 21, 2008	16.69	17.33	16.69	16.76	5,218,351	-0.13(-0.75%)
Jul 18, 2008	17.04	17.14	16.72	16.89	6,774,575	+0.00(+0.00%)
Jul 17, 2008	16.54	17.14	16.39	16.89	12,417,354	+0.67(+4.10%)
Jul 16, 2008	15.90	16.36	15.56	16.22	10,172,142	+0.33(+2.07%)
Jul 15, 2008	16.11	16.29	15.37	15.89	11,584,900	-0.39(-2.39%)
Jul 14, 2008	16.98	17.03	16.19	16.28	7,983,079	-0.33(-1.98%)
Jul 11, 2008	17.14	17.14	16.26	16.61	11,579,376	-0.61(-3.52%)
Jul 10, 2008	17.74	17.74	16.90	17.22	9,723,302	-0.32(-1.83%)
Jul 09, 2008	17.78	18.26	17.43	17.54	8,681,355	-0.06(-0.34%)
Jul 08, 2008	17.18	17.74	16.78	17.60	9,687,562	+0.47(+2.75%)
Jul 07, 2008	17.49	17.65	16.70	17.13	10,890,072	-0.31(-1.76%)
Jul 04, 2008	17.19	17.61	17.05	17.43	4,890,716	+0.00(+0.00%)
Jul 03, 2008	17.19	17.61	17.05	17.43	4,890,716	+0.28(+1.66%)
Jul 02, 2008	17.96	18.02	17.01	17.15	9,961,197	-0.81(-4.53%)
Jul 01, 2008	18.30	18.30	17.58	17.96	10,913,206	-0.49(-2.67%)
Jun 30, 2008	18.38	18.62	18.19	18.46	6,388,271	+0.08(+0.45%)
Jun 27, 2008	18.30	18.53	18.18	18.38	13,123,816	+0.21(+1.15%)
Jun 26, 2008	18.35	18.35	17.85	18.17	11,352,032	-0.43(-2.29%)
Jun 25, 2008	18.06	18.84	17.94	18.59	9,453,589	+0.67(+3.75%)
Jun 24, 2008	18.14	18.34	17.56	17.92	6,303,929	+0.13(+0.76%)
Jun 23, 2008	18.20	18.20	17.52	17.78	5,607,293	-0.09(-0.50%)
Jun 20, 2008	18.10	18.10	17.45	17.87	10,258,577	-0.32(-1.77%)
Jun 19, 2008	18.50	18.50	17.90	18.20	13,717,048	-0.02(-0.12%)
Jun 18, 2008	19.12	19.12	17.94	18.22	18,002,350	-0.84(-4.43%)
Jun 17, 2008	20.03	20.06	18.95	19.06	9,116,333	-0.16(-0.86%)
Jun 16, 2008	19.42	19.52	19.08	19.23	4,057,222	-0.01(-0.08%)
Jun 13, 2008	19.70	19.70	18.89	19.24	7,184,665	-0.07(-0.39%)
Jun 12, 2008	19.08	19.83	19.08	19.32	8,254,154	+0.13(+0.70%)
Jun 11, 2008	19.71	19.97	19.18	19.18	8,549,052	-0.81(-4.04%)
Jun 10, 2008	19.99	20.24	19.62	19.99	5,234,268	-0.41(-2.01%)
Jun 09, 2008	20.93	21.08	20.09	20.40	8,092,224	-0.54(-2.57%)
Jun 06, 2008	21.60	21.60	20.78	20.94	7,954,801	-0.69(-3.18%)
Jun 05, 2008	21.39	21.75	21.29	21.63	5,316,309	+0.25(+1.19%)
Jun 04, 2008	21.11	21.80	20.92	21.37	7,729,724	+0.32(+1.53%)
Jun 03, 2008	20.72	21.37	20.72	21.05	4,853,825	+0.16(+0.75%)
Jun 02, 2008	21.12	21.25	20.62	20.89	7,506,345	-0.36(-1.69%)
May 30, 2008	21.67	21.69	21.19	21.25	6,173,799	-0.22(-1.01%)
May 29, 2008	21.86	22.07	21.37	21.47	8,949,177	-0.80(-3.59%)
May 28, 2008	22.60	22.70	21.80	22.27	9,770,631	-0.65(-2.84%)
May 27, 2008	23.11	23.13	22.61	22.92	3,822,996	-0.10(-0.45%)
May 26, 2008	23.15	23.21	22.68	23.02	0	+0.00(+0.00%)
May 23, 2008	23.15	23.21	22.68	23.02	4,260,496	-0.31(-1.31%)
May 22, 2008	23.31	23.37	23.00	23.33	3,864,702	+0.28(+1.20%)
May 21, 2008	23.61	23.74	22.98	23.05	6,905,676	-0.31(-1.31%)
May 20, 2008	23.61	23.76	23.01	23.36	6,088,436	-0.46(-1.91%)
May 19, 2008	23.25	24.37	23.12	23.82	12,637,848	+0.81(+3.54%)
May 16, 2008	22.26	23.13	22.17	23.00	8,906,726	+0.90(+4.09%)
May 15, 2008	21.89	22.19	21.64	22.10	5,278,226	+0.50(+2.32%)
May 14, 2008	21.27	22.00	21.26	21.60	7,677,479	+0.29(+1.37%)
May 13, 2008	21.49	21.49	21.10	21.30	4,728,429	+0.06(+0.28%)
May 12, 2008	21.55	21.55	20.98	21.24	5,631,558	-0.06(-0.28%)
May 09, 2008	21.27	21.38	21.04	21.30	2,480,968	+0.05(+0.25%)
May 08, 2008	21.29	21.59	20.82	21.25	5,503,935	+0.23(+1.10%)
May 07, 2008	21.75	21.86	20.95	21.02	7,905,571	-0.72(-3.33%)
May 06, 2008	21.07	22.02	20.85	21.75	9,130,648	+0.28(+1.29%)
May 05, 2008	21.08	21.57	20.86	21.47	7,629,460	+0.55(+2.61%)
May 02, 2008	21.17	21.18	20.68	20.92	5,285,264	+0.09(+0.43%)
May 01, 2008	20.86	21.16	20.39	20.83	5,026,948	+0.17(+0.83%)
Apr 30, 2008	20.50	21.13	20.48	20.66	5,584,712	+0.25(+1.25%)
Apr 29, 2008	20.73	20.73	20.30	20.41	5,486,076	-0.34(-1.62%)
Apr 28, 2008	20.93	21.18	20.65	20.74	6,705,102	-0.20(-0.96%)
Apr 25, 2008	20.91	21.18	20.18	20.95	4,452,158	+0.32(+1.56%)
Apr 24, 2008	20.18	20.92	20.00	20.62	5,217,935	+0.49(+2.41%)
Apr 23, 2008	20.92	20.92	19.95	20.14	5,893,164	-0.67(-3.20%)
Apr 22, 2008	20.61	21.11	20.36	20.80	7,540,738	+0.34(+1.68%)
Apr 21, 2008	19.95	20.56	19.95	20.46	6,440,823	+0.49(+2.43%)
Apr 18, 2008	19.76	20.22	19.76	19.97	5,939,102	+0.39(+1.98%)
Apr 17, 2008	19.37	19.72	19.32	19.59	4,848,716	+0.11(+0.58%)
Apr 16, 2008	19.47	19.80	19.20	19.47	5,017,642	+0.21(+1.09%)
Apr 15, 2008	19.18	19.37	19.07	19.26	4,162,441	+0.09(+0.47%)
Apr 14, 2008	19.50	19.50	18.99	19.17	5,341,048	-0.28(-1.46%)
Apr 11, 2008	19.79	20.11	19.38	19.46	4,281,861	-0.53(-2.65%)
Apr 10, 2008	20.00	20.00	19.44	19.99	4,858,062	+0.25(+1.25%)
Apr 09, 2008	19.91	20.27	19.66	19.74	3,856,656	-0.42(-2.08%)
Apr 08, 2008	20.00	20.41	19.95	20.16	5,143,585	-0.28(-1.39%)
Apr 07, 2008	20.09	20.82	19.76	20.44	11,951,751	+0.78(+3.95%)
Apr 04, 2008	20.00	20.34	19.56	19.67	8,972,335	-0.87(-4.22%)
Apr 03, 2008	20.32	20.56	20.10	20.53	4,935,219	-0.01(-0.07%)
Apr 02, 2008	20.92	20.92	20.14	20.55	6,684,492	-0.03(-0.15%)
Apr 01, 2008	20.06	20.67	19.70	20.58	11,123,122	+1.06(+5.44%)
Mar 31, 2008	19.35	19.87	18.99	19.52	7,208,276	+0.18(+0.93%)
Mar 28, 2008	20.03	20.23	19.24	19.34	9,558,760	-0.67(-3.36%)
Mar 27, 2008	20.18	20.41	19.99	20.01	5,692,307	+0.01(+0.04%)
Mar 26, 2008	20.47	20.47	19.88	20.00	4,394,512	-0.27(-1.33%)
Mar 25, 2008	19.88	20.28	19.72	20.27	5,537,734	+0.38(+1.92%)
Mar 24, 2008	19.06	20.10	19.06	19.89	10,258,339	+1.04(+5.51%)
Mar 21, 2008	18.85	18.91	18.32	18.85	6,240,054	+0.00(+0.00%)
Mar 20, 2008	18.85	18.91	18.32	18.85	6,206,598	+0.34(+1.86%)
Mar 19, 2008	19.44	19.55	18.40	18.51	8,587,732	-0.86(-4.44%)
Mar 18, 2008	18.67	19.43	18.64	19.37	11,184,354	+1.30(+7.20%)
Mar 17, 2008	18.68	18.79	17.25	18.07	12,985,397	-1.42(-7.29%)
Mar 14, 2008	20.62	20.62	18.91	19.49	21,145,652	-1.58(-7.52%)
Mar 13, 2008	19.81	21.15	19.80	21.07	9,648,740	+0.82(+4.06%)
Mar 12, 2008	20.17	20.60	19.88	20.25	9,970,427	+0.30(+1.50%)
Mar 11, 2008	19.43	20.02	19.20	19.95	9,266,032	+1.17(+6.21%)
Mar 10, 2008	19.30	19.38	18.56	18.79	6,237,665	-0.01(-0.04%)
Mar 07, 2008	19.13	19.21	18.55	18.79	9,466,854	-0.40(-2.06%)
Mar 06, 2008	20.39	20.39	19.16	19.19	7,400,721	-1.03(-5.10%)
Mar 05, 2008	19.97	20.55	19.97	20.22	8,447,824	+0.06(+0.30%)
Mar 04, 2008	20.19	20.54	19.88	20.16	7,362,215	-0.30(-1.46%)
Mar 03, 2008	20.76	20.76	20.03	20.46	8,065,285	-0.13(-0.62%)
Feb 29, 2008	21.30	21.48	20.44	20.59	11,293,037	-0.97(-4.51%)
Feb 28, 2008	21.29	22.00	21.01	21.56	9,819,956	+0.34(+1.62%)
Feb 27, 2008	21.38	21.54	20.88	21.21	6,905,125	-0.13(-0.60%)
Feb 26, 2008	20.76	21.49	20.59	21.34	6,638,231	+0.46(+2.18%)
Feb 25, 2008	20.68	20.91	20.07	20.89	4,485,632	+0.28(+1.34%)
Feb 22, 2008	20.68	20.68	20.10	20.61	3,656,811	+0.07(+0.36%)
Feb 21, 2008	20.33	20.74	20.18	20.53	7,370,372	+0.36(+1.78%)
Feb 20, 2008	19.67	20.24	19.60	20.18	6,202,666	+0.23(+1.16%)
Feb 19, 2008	19.94	20.34	19.66	19.94	4,462,557	+0.50(+2.57%)
Feb 18, 2008	19.59	19.62	19.07	19.44	0	+0.00(+0.00%)
Feb 15, 2008	19.59	19.62	19.07	19.44	3,466,608	-0.08(-0.42%)
Feb 14, 2008	19.91	19.95	19.29	19.53	4,490,717	-0.32(-1.62%)
Feb 13, 2008	19.96	19.96	19.45	19.85	4,599,720	+0.28(+1.45%)
Feb 12, 2008	20.12	20.17	19.39	19.56	6,769,501	-0.22(-1.13%)
Feb 11, 2008	19.85	20.03	19.08	19.79	6,669,865	+0.31(+1.57%)
Feb 08, 2008	19.42	19.81	19.05	19.48	5,422,937	+0.19(+0.97%)
Feb 07, 2008	19.29	19.57	18.68	19.29	8,207,587	+0.32(+1.69%)
Feb 06, 2008	19.27	19.61	18.76	18.97	6,881,837	+0.07(+0.36%)
Feb 05, 2008	20.18	20.18	18.88	18.91	11,441,030	-1.49(-7.33%)
Feb 04, 2008	20.92	21.07	20.20	20.40	4,421,646	-0.35(-1.69%)

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.