Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	29.82	29.93	28.94	29.06	140,355,216	-0.52(-1.76%)
Jan 29, 2009	29.97	30.40	29.48	29.58	130,731,800	-0.77(-2.54%)
Jan 28, 2009	29.83	30.65	29.81	30.35	139,729,056	+1.03(+3.51%)
Jan 27, 2009	29.14	29.57	29.12	29.32	110,591,200	+0.21(+0.72%)
Jan 26, 2009	28.96	29.59	28.75	29.11	140,400,608	+0.21(+0.73%)
Jan 23, 2009	28.31	29.35	28.14	28.90	170,164,096	+0.14(+0.49%)
Jan 22, 2009	28.52	29.23	28.26	28.76	200,411,104	-0.39(-1.34%)
Jan 21, 2009	28.43	29.19	28.10	29.15	149,179,968	+1.19(+4.26%)
Jan 20, 2009	29.29	29.43	27.96	27.96	135,099,200	-1.46(-4.96%)
Jan 16, 2009	29.53	29.60	28.70	29.42	175,490,352	+0.32(+1.10%)
Jan 15, 2009	28.55	29.34	28.07	29.10	192,705,376	+0.47(+1.64%)
Jan 14, 2009	29.17	29.28	28.47	28.63	136,357,824	-0.90(-3.05%)
Jan 13, 2009	29.52	29.98	29.18	29.53	186,250,512	+0.01(+0.03%)
Jan 12, 2009	30.12	30.15	29.20	29.52	102,725,992	-0.55(-1.83%)
Jan 09, 2009	30.79	30.79	29.92	30.07	117,168,320	-0.69(-2.24%)
Jan 08, 2009	30.34	30.80	30.08	30.76	131,844,856	+0.32(+1.05%)
Jan 07, 2009	30.81	30.90	30.19	30.44	133,879,752	-0.89(-2.84%)
Jan 06, 2009	31.28	31.63	31.11	31.33	136,791,696	+0.31(+1.00%)
Jan 05, 2009	30.82	31.33	30.59	31.02	91,752,152	-0.01(-0.03%)
Jan 02, 2009	29.77	31.13	29.69	31.03	107,920,232	+1.29(+4.34%)
Dec 31, 2008	29.48	30.08	29.45	29.74	89,221,184	+0.25(+0.85%)
Dec 30, 2008	28.98	29.59	28.94	29.49	77,086,632	+0.60(+2.08%)
Dec 29, 2008	29.23	29.24	28.46	28.89	52,690,612	-0.24(-0.82%)
Dec 26, 2008	29.19	29.23	28.97	29.13	20,946,302	-0.01(-0.03%)
Dec 24, 2008	29.20	29.21	28.98	29.14	27,210,316	+0.08(+0.28%)
Dec 23, 2008	29.28	29.62	28.89	29.06	68,769,152	-0.15(-0.51%)
Dec 22, 2008	29.86	29.92	28.74	29.21	95,379,672	-0.65(-2.18%)
Dec 19, 2008	29.98	30.37	29.66	29.86	118,332,944	+0.20(+0.67%)
Dec 18, 2008	30.19	30.40	29.36	29.66	142,572,752	-0.53(-1.76%)
Dec 17, 2008	30.23	30.60	29.82	30.19	159,906,800	-0.37(-1.21%)
Dec 16, 2008	29.42	30.66	29.10	30.56	169,360,816	+1.40(+4.80%)
Dec 15, 2008	29.73	29.76	28.74	29.16	107,869,448	-0.52(-1.75%)
Dec 12, 2008	28.69	29.86	28.47	29.68	158,613,792	+0.59(+2.03%)
Dec 11, 2008	29.80	30.27	28.94	29.09	167,164,528	-0.82(-2.74%)
Dec 10, 2008	30.09	30.46	29.62	29.91	162,334,224	-0.10(-0.33%)
Dec 09, 2008	29.68	30.83	29.57	30.01	178,144,128	-0.07(-0.23%)
Dec 08, 2008	29.55	30.46	29.44	30.08	185,759,536	+1.14(+3.94%)
Dec 05, 2008	27.50	29.07	26.95	28.94	212,310,880	+1.13(+4.06%)
Dec 04, 2008	28.15	28.78	27.32	27.81	188,867,536	-0.81(-2.83%)
Dec 03, 2008	27.58	28.71	27.07	28.62	230,944,864	+0.79(+2.84%)
Dec 02, 2008	27.28	27.89	26.84	27.83	181,747,184	+0.90(+3.34%)
Dec 01, 2008	28.50	28.51	26.89	26.93	149,161,664	-2.19(-7.52%)
Nov 28, 2008	29.04	29.19	28.83	29.12	41,242,836	-0.23(-0.78%)
Nov 26, 2008	27.88	29.36	27.81	29.35	165,061,344	+1.18(+4.19%)
Nov 25, 2008	28.62	28.64	27.52	28.17	202,969,520	-0.13(-0.46%)
Nov 24, 2008	27.22	28.64	26.98	28.30	225,058,048	+1.63(+6.11%)
Nov 21, 2008	25.96	26.68	25.05	26.67	282,766,432	+1.11(+4.34%)
Nov 20, 2008	26.54	27.45	25.47	25.56	342,262,432	-1.30(-4.84%)
Nov 19, 2008	28.40	28.78	26.79	26.86	244,180,528	-1.48(-5.22%)
Nov 18, 2008	28.56	28.75	27.39	28.34	252,681,232	-0.03(-0.11%)
Nov 17, 2008	28.49	29.23	28.26	28.37	202,835,024	-0.61(-2.10%)
Nov 14, 2008	29.80	30.42	28.87	28.98	259,407,104	-1.48(-4.86%)
Nov 13, 2008	28.63	30.53	27.28	30.46	317,958,720	+1.75(+6.10%)
Nov 12, 2008	29.65	29.80	28.65	28.71	184,814,832	-1.39(-4.62%)
Nov 11, 2008	30.47	30.76	29.72	30.10	162,866,400	-0.67(-2.18%)
Nov 10, 2008	31.94	31.97	30.40	30.77	142,594,304	-0.42(-1.35%)
Nov 07, 2008	30.92	31.48	30.59	31.19	176,977,632	+0.63(+2.06%)
Nov 06, 2008	31.50	31.87	30.40	30.56	220,679,136	-1.43(-4.47%)
Nov 05, 2008	33.49	33.60	31.92	31.99	184,009,936	-1.76(-5.21%)
Nov 04, 2008	33.49	34.01	32.98	33.75	182,498,544	+0.93(+2.83%)
Nov 03, 2008	32.94	33.29	32.51	32.82	128,459,888	-0.07(-0.21%)
Oct 31, 2008	32.36	33.43	32.09	32.89	224,280,336	+0.05(+0.15%)
Oct 30, 2008	32.67	33.06	31.98	32.84	255,089,936	+1.06(+3.34%)
Oct 29, 2008	31.95	33.08	31.25	31.78	341,315,904	-0.08(-0.25%)
Oct 28, 2008	29.68	31.88	28.85	31.86	327,180,832	+3.17(+11.05%)
Oct 27, 2008	29.14	30.20	28.66	28.69	239,320,896	-0.82(-2.78%)
Oct 24, 2008	28.13	30.25	28.09	29.51	322,129,440	-0.98(-3.21%)
Oct 23, 2008	30.46	31.09	28.90	30.49	377,312,576	-0.12(-0.39%)
Oct 22, 2008	31.39	31.60	29.71	30.61	289,907,680	-0.87(-2.76%)
Oct 21, 2008	32.66	33.26	31.48	31.48	239,194,432	-1.72(-5.18%)
Oct 20, 2008	32.79	33.26	31.70	33.20	232,609,168	+0.90(+2.79%)
Oct 17, 2008	31.62	33.65	31.41	32.30	326,593,088	+0.04(+0.12%)
Oct 16, 2008	30.82	32.27	29.25	32.26	494,733,248	+1.66(+5.42%)
Oct 15, 2008	33.23	33.35	30.54	30.60	311,856,576	-3.01(-8.96%)
Oct 14, 2008	36.10	36.15	33.19	33.61	341,669,824	-1.52(-4.33%)
Oct 13, 2008	32.86	35.25	32.40	35.13	276,819,328	+3.81(+12.16%)
Oct 10, 2008	30.52	32.48	29.38	31.32	472,453,184	-0.20(-0.63%)
Oct 09, 2008	33.15	33.68	30.97	31.52	352,368,224	-0.87(-2.69%)
Oct 08, 2008	31.95	34.12	31.84	32.39	452,162,464	-0.26(-0.80%)
Oct 07, 2008	35.14	35.20	32.27	32.65	329,381,408	-2.21(-6.34%)
Oct 06, 2008	35.26	35.53	32.91	34.86	390,046,944	-1.32(-3.65%)
Oct 03, 2008	37.26	38.18	36.10	36.18	272,144,032	-0.57(-1.55%)
Oct 02, 2008	38.25	38.25	36.64	36.75	192,118,320	-1.75(-4.55%)
Oct 01, 2008	38.83	38.97	38.03	38.50	174,038,224	-0.41(-1.05%)
Sep 30, 2008	37.74	39.30	37.60	38.91	195,438,160	+1.09(+2.88%)
Sep 29, 2008	40.26	40.38	37.18	37.82	307,803,872	-3.26(-7.94%)
Sep 26, 2008	40.30	41.49	40.22	41.08	182,678,544	-0.42(-1.01%)
Sep 25, 2008	41.21	42.02	41.03	41.50	147,825,648	+0.65(+1.59%)
Sep 24, 2008	40.85	41.26	40.52	40.85	159,269,712	+0.28(+0.69%)
Sep 23, 2008	41.18	41.75	40.44	40.57	185,138,848	-0.31(-0.76%)
Sep 22, 2008	42.75	42.84	40.80	40.88	164,649,280	-2.02(-4.71%)
Sep 19, 2008	43.82	43.83	42.10	42.90	263,401,424	+1.33(+3.20%)
Sep 18, 2008	41.12	41.97	39.50	41.57	427,178,240	+1.36(+3.38%)
Sep 17, 2008	41.84	42.42	40.19	40.21	339,818,752	-2.20(-5.19%)
Sep 16, 2008	41.47	42.84	41.43	42.41	348,621,888	+0.33(+0.78%)
Sep 15, 2008	42.40	43.29	42.03	42.08	616,634,944	-1.35(-3.11%)
Sep 12, 2008	43.23	43.71	42.90	43.43	172,094,272	-0.17(-0.39%)
Sep 11, 2008	42.17	43.69	42.17	43.60	203,348,400	+0.80(+1.87%)
Sep 10, 2008	42.87	43.18	42.45	42.80	160,626,560	+0.35(+0.82%)
Sep 09, 2008	43.35	43.79	42.35	42.45	214,093,904	-0.86(-1.99%)
Sep 08, 2008	44.04	44.22	42.68	43.31	311,051,456	-0.14(-0.32%)
Sep 05, 2008	43.30	43.78	42.81	43.45	247,977,456	-0.21(-0.48%)
Sep 04, 2008	44.85	44.91	43.66	43.66	218,975,824	-1.46(-3.24%)
Sep 03, 2008	45.45	45.64	44.79	45.12	161,645,888	-0.43(-0.94%)
Sep 02, 2008	46.86	47.08	45.34	45.55	162,280,752	-0.57(-1.24%)
Aug 29, 2008	46.61	47.12	45.92	46.12	133,272,096	-0.99(-2.10%)
Aug 28, 2008	46.92	47.28	46.83	47.11	112,704,464	+0.38(+0.81%)
Aug 27, 2008	46.45	47.09	46.29	46.73	108,477,728	+0.30(+0.65%)
Aug 26, 2008	46.51	46.77	46.12	46.43	107,225,856	-0.06(-0.13%)
Aug 25, 2008	47.15	47.21	46.37	46.49	128,050,696	-1.00(-2.11%)
Aug 22, 2008	47.12	47.68	47.08	47.49	96,525,456	+0.62(+1.32%)
Aug 21, 2008	46.73	47.08	46.38	46.87	118,914,608	-0.22(-0.47%)
Aug 20, 2008	47.36	47.56	46.74	47.09	155,430,224	+0.08(+0.17%)
Aug 19, 2008	47.36	47.59	46.75	47.01	155,405,584	-0.59(-1.24%)
Aug 18, 2008	48.29	48.31	47.26	47.60	151,313,680	-0.56(-1.16%)
Aug 15, 2008	48.35	48.57	47.96	48.16	123,115,984	-0.09(-0.19%)
Aug 14, 2008	47.54	48.46	47.49	48.25	158,034,416	+0.55(+1.15%)
Aug 13, 2008	47.74	48.12	47.25	47.70	169,648,288	-0.10(-0.21%)
Aug 12, 2008	47.76	48.16	47.51	47.80	140,549,936	+0.05(+0.10%)
Aug 11, 2008	47.30	48.28	47.14	47.75	157,242,368	+0.43(+0.91%)
Aug 08, 2008	46.25	47.44	46.15	47.32	143,025,776	+1.05(+2.27%)
Aug 07, 2008	46.35	46.85	46.08	46.27	152,731,872	-0.36(-0.77%)
Aug 06, 2008	45.93	46.81	45.58	46.63	133,386,288	+0.70(+1.52%)
Aug 05, 2008	44.90	45.97	44.84	45.93	151,551,776	+1.50(+3.38%)
Aug 04, 2008	44.87	44.92	44.30	44.43	116,233,152	-0.45(-1.00%)
Aug 01, 2008	45.52	45.55	44.40	44.88	180,350,880	-0.58(-1.28%)
Jul 31, 2008	45.11	46.15	45.02	45.46	180,691,056	-0.11(-0.24%)
Jul 30, 2008	45.46	45.82	44.88	45.57	165,601,008	+0.23(+0.51%)
Jul 29, 2008	45.34	45.54	44.57	45.34	142,260,960	+0.92(+2.07%)
Jul 28, 2008	45.27	45.52	44.21	44.42	123,906,424	-0.85(-1.88%)
Jul 25, 2008	44.98	45.48	44.76	45.27	111,583,272	+0.58(+1.30%)
Jul 24, 2008	45.59	45.61	44.65	44.69	145,455,184	-0.68(-1.50%)
Jul 23, 2008	44.84	45.89	44.72	45.37	169,072,512	+0.59(+1.32%)
Jul 22, 2008	44.02	44.81	43.86	44.78	152,487,456	+0.00(+0.00%)
Jul 21, 2008	45.00	45.19	44.49	44.78	127,680,208	+0.19(+0.43%)
Jul 18, 2008	45.17	45.17	44.59	44.59	160,642,560	-1.05(-2.30%)
Jul 17, 2008	45.56	45.82	44.98	45.64	195,330,176	+0.30(+0.66%)
Jul 16, 2008	44.30	45.38	43.92	45.34	186,004,448	+1.10(+2.49%)
Jul 15, 2008	44.01	44.93	43.30	44.24	283,790,048	+0.01(+0.02%)
Jul 14, 2008	45.13	45.18	44.07	44.23	177,320,880	-0.33(-0.74%)
Jul 11, 2008	44.81	45.27	43.85	44.56	265,428,160	-0.72(-1.59%)
Jul 10, 2008	44.82	45.42	44.38	45.28	238,742,768	+0.53(+1.18%)
Jul 09, 2008	45.96	46.03	44.73	44.75	168,381,392	-1.22(-2.65%)
Jul 08, 2008	44.95	46.01	44.77	45.97	206,183,408	+1.07(+2.38%)
Jul 07, 2008	45.05	45.46	44.24	44.90	180,970,896	+0.27(+0.60%)
Jul 04, 2008	44.98	45.08	44.28	44.63	123,118,208	+0.00(+0.00%)
Jul 03, 2008	44.98	45.08	44.28	44.63	123,118,208	-0.08(-0.18%)
Jul 02, 2008	45.96	46.13	44.64	44.71	200,005,024	-1.10(-2.40%)
Jul 01, 2008	44.86	45.86	44.68	45.81	245,498,784	+0.64(+1.42%)
Jun 30, 2008	45.53	45.83	45.15	45.17	132,962,272	-0.48(-1.05%)
Jun 27, 2008	45.58	45.90	44.97	45.65	181,316,736	+0.00(+0.00%)
Jun 26, 2008	46.70	46.70	45.64	45.65	189,899,632	-1.92(-4.04%)
Jun 25, 2008	47.01	48.00	46.94	47.57	179,621,440	+0.76(+1.62%)
Jun 24, 2008	46.83	47.37	46.41	46.81	178,277,184	-0.24(-0.51%)
Jun 23, 2008	47.62	47.74	46.98	47.05	131,498,248	-0.37(-0.78%)
Jun 20, 2008	48.34	48.35	47.21	47.42	197,404,768	-1.35(-2.77%)
Jun 19, 2008	47.92	49.01	47.61	48.77	221,314,080	+0.75(+1.56%)
Jun 18, 2008	48.26	48.45	47.83	48.02	169,307,952	-0.52(-1.07%)
Jun 17, 2008	48.95	49.06	48.47	48.54	122,929,968	-0.26(-0.53%)
Jun 16, 2008	48.12	49.02	48.07	48.80	136,321,552	+0.43(+0.89%)
Jun 13, 2008	47.70	48.47	47.46	48.37	167,844,896	+0.95(+2.00%)
Jun 12, 2008	47.71	48.11	47.00	47.42	189,848,544	+0.04(+0.08%)
Jun 11, 2008	48.45	48.52	47.35	47.38	170,284,032	-1.16(-2.39%)
Jun 10, 2008	48.50	48.94	48.16	48.54	162,731,216	-0.23(-0.47%)
Jun 09, 2008	49.11	49.19	47.95	48.77	208,866,672	-0.26(-0.53%)
Jun 06, 2008	50.11	50.21	49.02	49.03	189,097,696	-1.52(-3.01%)
Jun 05, 2008	49.87	50.61	49.70	50.55	126,635,656	+0.79(+1.59%)
Jun 04, 2008	48.97	50.10	48.94	49.76	174,896,000	+0.63(+1.28%)
Jun 03, 2008	49.59	49.90	48.67	49.13	167,642,096	-0.27(-0.55%)
Jun 02, 2008	49.92	49.92	48.96	49.40	144,350,688	-0.61(-1.22%)
May 30, 2008	49.89	50.24	49.75	50.01	94,028,912	+0.32(+0.64%)
May 29, 2008	49.27	49.97	49.25	49.69	143,910,208	+0.44(+0.89%)
May 28, 2008	49.28	49.36	48.75	49.25	121,363,088	+0.20(+0.41%)
May 27, 2008	48.32	49.11	48.29	49.05	106,959,728	+0.85(+1.76%)
May 26, 2008	48.18	48.35	47.82	48.20	121,708,032	+0.00(+0.00%)
May 23, 2008	48.18	48.35	47.82	48.20	121,702,456	-0.15(-0.31%)
May 22, 2008	48.30	48.69	48.11	48.35	153,160,864	+0.17(+0.35%)
May 21, 2008	49.31	49.60	48.02	48.18	192,779,424	-1.09(-2.21%)
May 20, 2008	49.45	49.47	48.89	49.27	137,147,872	-0.38(-0.77%)
May 19, 2008	50.05	50.47	49.34	49.65	140,055,232	-0.36(-0.72%)
May 16, 2008	50.09	50.11	49.45	50.01	146,539,488	+0.04(+0.08%)
May 15, 2008	49.11	50.02	48.98	49.97	157,178,080	+0.86(+1.75%)
May 14, 2008	49.42	49.93	49.04	49.11	143,537,920	-0.11(-0.22%)
May 13, 2008	49.13	49.33	48.76	49.22	85,418,640	+0.13(+0.26%)
May 12, 2008	48.28	49.19	48.20	49.09	89,615,360	+0.88(+1.83%)
May 09, 2008	48.03	48.46	47.90	48.21	97,052,272	-0.19(-0.39%)
May 08, 2008	48.24	48.70	48.06	48.40	128,021,288	+0.36(+0.75%)
May 07, 2008	48.93	49.23	47.87	48.04	139,861,664	-0.89(-1.82%)
May 06, 2008	48.49	49.13	48.14	48.93	139,534,192	+0.30(+0.62%)
May 05, 2008	48.73	49.03	48.40	48.63	75,589,744	-0.14(-0.29%)
May 02, 2008	49.19	49.19	48.34	48.77	124,963,816	+0.07(+0.14%)
May 01, 2008	47.24	48.72	47.22	48.70	143,534,864	+1.49(+3.16%)
Apr 30, 2008	47.69	48.06	47.03	47.21	132,055,952	-0.39(-0.82%)
Apr 29, 2008	47.15	47.76	47.06	47.60	91,225,664	+0.36(+0.76%)
Apr 28, 2008	47.25	47.62	47.13	47.24	71,221,112	+0.09(+0.19%)
Apr 25, 2008	47.31	47.35	46.57	47.15	121,913,200	-0.12(-0.25%)
Apr 24, 2008	46.87	47.79	46.39	47.27	166,615,680	+0.42(+0.90%)
Apr 23, 2008	46.68	47.06	46.27	46.85	130,951,448	+0.51(+1.10%)
Apr 22, 2008	46.73	46.77	45.93	46.34	104,091,912	-0.70(-1.49%)
Apr 21, 2008	46.61	47.08	46.49	47.04	79,195,192	+0.33(+0.71%)
Apr 18, 2008	46.51	46.93	46.22	46.71	132,971,112	+1.44(+3.18%)
Apr 17, 2008	45.42	45.75	44.98	45.27	124,961,200	-0.10(-0.22%)
Apr 16, 2008	44.69	45.48	44.65	45.37	133,947,032	+1.23(+2.79%)
Apr 15, 2008	44.24	44.35	43.68	44.14	124,124,240	+0.06(+0.14%)
Apr 14, 2008	44.21	44.48	43.95	44.08	89,242,832	-0.20(-0.45%)
Apr 11, 2008	44.28	45.10	44.12	44.28	120,102,160	-1.26(-2.77%)
Apr 10, 2008	44.93	45.84	44.93	45.54	112,771,200	+0.64(+1.43%)
Apr 09, 2008	45.47	45.49	44.63	44.90	127,201,288	-0.51(-1.12%)
Apr 08, 2008	45.41	45.72	45.18	45.41	97,435,120	-0.35(-0.76%)
Apr 07, 2008	46.15	46.41	45.65	45.76	102,404,872	-0.10(-0.22%)
Apr 04, 2008	45.78	46.35	45.40	45.86	139,257,984	+0.27(+0.59%)
Apr 03, 2008	45.29	45.91	45.14	45.59	139,854,736	+0.10(+0.22%)
Apr 02, 2008	45.69	46.02	45.17	45.49	132,447,664	-0.10(-0.22%)
Apr 01, 2008	44.45	45.61	44.41	45.59	137,358,640	+1.87(+4.28%)
Mar 31, 2008	43.65	44.02	43.45	43.72	113,595,384	+0.23(+0.53%)
Mar 28, 2008	43.39	44.34	43.33	43.49	111,821,808	-0.22(-0.50%)
Mar 27, 2008	44.44	44.51	43.71	43.71	143,830,976	-0.99(-2.21%)
Mar 26, 2008	44.69	44.85	44.28	44.70	124,780,672	-0.13(-0.29%)
Mar 25, 2008	44.68	45.07	44.28	44.83	118,113,624	+0.25(+0.56%)
Mar 24, 2008	43.28	44.76	43.28	44.58	124,998,552	+1.49(+3.46%)
Mar 21, 2008	42.35	43.10	42.10	43.09	128,396,984	+0.00(+0.00%)
Mar 20, 2008	42.35	43.10	42.10	43.09	128,352,976	+0.83(+1.96%)
Mar 19, 2008	43.51	43.60	42.23	42.26	216,089,952	-1.07(-2.47%)
Mar 18, 2008	42.24	43.34	42.11	43.33	216,219,936	+1.85(+4.46%)
Mar 17, 2008	41.26	42.01	41.05	41.48	193,067,744	-0.77(-1.82%)
Mar 14, 2008	43.36	43.38	41.74	42.25	309,535,520	-0.79(-1.84%)
Mar 13, 2008	42.21	43.33	41.81	43.04	208,977,440	+0.33(+0.77%)
Mar 12, 2008	43.02	43.44	42.60	42.71	155,399,296	-0.12(-0.28%)
Mar 11, 2008	41.86	42.85	41.51	42.83	196,745,584	+1.57(+3.81%)
Mar 10, 2008	42.01	42.14	41.17	41.26	146,850,448	-0.81(-1.93%)
Mar 07, 2008	41.91	42.64	41.38	42.07	242,537,280	-0.10(-0.24%)
Mar 06, 2008	43.09	43.27	42.10	42.17	152,569,216	-0.95(-2.20%)
Mar 05, 2008	42.99	43.54	42.75	43.12	183,161,040	+0.21(+0.49%)
Mar 04, 2008	42.41	43.04	42.02	42.91	183,783,056	+0.24(+0.56%)
Mar 03, 2008	42.93	42.99	42.24	42.67	132,804,608	-0.28(-0.65%)
Feb 29, 2008	43.65	43.77	42.85	42.95	188,602,032	-1.17(-2.65%)
Feb 28, 2008	44.11	44.53	43.95	44.12	129,009,448	-0.17(-0.38%)
Feb 27, 2008	43.77	44.46	43.67	44.29	125,498,408	+0.22(+0.50%)
Feb 26, 2008	43.65	44.48	43.37	44.07	148,330,496	+0.17(+0.39%)
Feb 25, 2008	43.62	44.07	43.34	43.90	121,347,392	+0.22(+0.50%)
Feb 22, 2008	43.67	43.69	42.60	43.68	157,352,560	+0.16(+0.37%)
Feb 21, 2008	44.36	44.47	43.34	43.52	127,824,096	-0.42(-0.96%)
Feb 20, 2008	43.25	44.09	43.24	43.94	137,301,104	+0.20(+0.46%)
Feb 19, 2008	44.39	44.50	43.27	43.74	110,420,184	-0.08(-0.18%)
Feb 18, 2008	43.77	43.98	43.45	43.82	100,053,232	+0.00(+0.00%)
Feb 15, 2008	43.77	43.98	43.45	43.82	100,032,960	-0.15(-0.34%)
Feb 14, 2008	44.84	44.85	43.89	43.97	170,775,264	-0.81(-1.81%)
Feb 13, 2008	44.39	44.88	44.16	44.78	148,499,776	+0.96(+2.19%)
Feb 12, 2008	44.33	44.68	43.51	43.82	145,340,928	-0.25(-0.57%)
Feb 11, 2008	43.78	44.22	43.54	44.07	119,514,176	+0.47(+1.08%)
Feb 08, 2008	43.18	43.77	42.94	43.60	173,694,304	+0.49(+1.14%)
Feb 07, 2008	42.35	43.79	42.15	43.11	286,247,232	+0.30(+0.70%)
Feb 06, 2008	43.92	44.17	42.77	42.81	177,852,000	-0.86(-1.97%)
Feb 05, 2008	44.12	44.60	43.64	43.67	188,896,208	-1.28(-2.85%)
Feb 04, 2008	45.58	45.61	44.94	44.95	100,116,848	-0.64(-1.40%)

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.