Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	2.406	2.433	2.182	2.195	0	-0.16(-6.98%)
Jan 29, 2009	2.472	2.513	2.340	2.360	10,270,317	-0.14(-5.54%)
Jan 28, 2009	2.268	2.545	2.248	2.498	13,898,684	+0.26(+11.80%)
Jan 27, 2009	2.222	2.380	2.222	2.235	9,456,245	+0.01(+0.59%)
Jan 26, 2009	2.320	2.347	2.195	2.222	9,885,317	-0.09(-3.71%)
Jan 23, 2009	2.129	2.386	2.096	2.307	10,492,713	+0.09(+3.86%)
Jan 22, 2009	2.380	2.400	2.175	2.222	15,541,180	-0.12(-5.07%)
Jan 21, 2009	2.281	2.373	2.169	2.340	14,323,710	+0.07(+2.90%)
Jan 20, 2009	2.512	2.512	2.255	2.274	10,018,591	-0.25(-9.92%)
Jan 16, 2009	2.426	2.531	2.367	2.525	10,745,954	+0.13(+5.51%)
Jan 15, 2009	2.373	2.485	2.241	2.393	13,580,943	-0.03(-1.36%)
Jan 14, 2009	2.400	2.479	2.327	2.426	11,551,623	-0.02(-0.81%)
Jan 13, 2009	2.545	2.657	2.433	2.446	9,531,582	-0.10(-3.89%)
Jan 12, 2009	2.683	2.690	2.505	2.545	7,365,412	-0.15(-5.39%)
Jan 09, 2009	2.848	2.901	2.650	2.690	7,305,478	-0.16(-5.56%)
Jan 08, 2009	2.729	2.967	2.643	2.848	14,010,376	+0.07(+2.37%)
Jan 07, 2009	2.795	2.920	2.657	2.782	11,189,633	-0.07(-2.54%)
Jan 06, 2009	2.709	2.953	2.683	2.854	10,649,380	+0.26(+9.90%)
Jan 05, 2009	2.762	2.868	2.578	2.597	10,891,669	-0.22(-7.94%)
Jan 02, 2009	2.670	2.828	2.591	2.821	0	+0.21(+8.08%)
Jan 01, 2009	2.426	2.643	2.426	2.611	0	+0.00(+0.00%)
Dec 31, 2008	2.426	2.643	2.426	2.611	4,657,396	+0.18(+7.61%)
Dec 30, 2008	2.294	2.446	2.281	2.426	9,451,422	+0.10(+4.25%)
Dec 29, 2008	2.400	2.433	2.268	2.327	5,409,164	-0.11(-4.34%)
Dec 26, 2008	2.472	2.485	2.380	2.433	3,276,624	-0.03(-1.34%)
Dec 24, 2008	2.472	2.525	2.439	2.466	2,539,611	+0.00(+0.00%)
Dec 23, 2008	2.498	2.611	2.452	2.466	5,350,895	-0.03(-1.32%)
Dec 22, 2008	2.802	2.802	2.485	2.498	8,060,207	-0.26(-9.33%)
Dec 19, 2008	2.729	2.914	2.643	2.756	11,997,879	+0.05(+1.95%)
Dec 18, 2008	2.881	2.881	2.683	2.703	9,576,207	-0.09(-3.07%)
Dec 17, 2008	2.709	2.934	2.637	2.789	15,162,672	+0.08(+2.92%)
Dec 16, 2008	2.617	2.709	2.538	2.709	11,876,486	+0.18(+7.31%)
Dec 15, 2008	2.505	2.586	2.413	2.525	11,858,533	+0.04(+1.59%)
Dec 12, 2008	2.241	2.498	2.136	2.485	15,275,997	+0.16(+7.10%)
Dec 11, 2008	2.498	2.498	2.307	2.320	7,190,866	-0.24(-9.28%)
Dec 10, 2008	2.624	2.624	2.380	2.558	9,477,947	+0.05(+1.84%)
Dec 09, 2008	2.597	2.643	2.479	2.512	8,992,433	-0.13(-4.75%)
Dec 08, 2008	2.736	2.805	2.446	2.637	11,808,097	+0.20(+8.11%)
Dec 05, 2008	2.393	2.492	2.274	2.439	18,656,660	-0.10(-3.90%)
Dec 04, 2008	2.736	2.802	2.459	2.538	8,180,608	-0.26(-9.41%)
Dec 03, 2008	2.650	2.802	2.578	2.802	11,139,880	-0.02(-0.70%)
Dec 02, 2008	2.558	2.841	2.551	2.821	11,368,358	+0.31(+12.34%)
Dec 01, 2008	2.611	2.690	2.433	2.512	10,521,051	-0.18(-6.85%)
Nov 28, 2008	2.960	3.013	2.696	2.696	5,402,142	-0.19(-6.62%)
Nov 26, 2008	2.749	3.112	2.723	2.887	12,147,987	+0.07(+2.34%)
Nov 25, 2008	3.296	4.028	2.729	2.821	17,801,968	-0.18(-5.93%)
Nov 24, 2008	2.479	3.019	2.360	2.999	21,445,124	+0.58(+23.98%)
Nov 21, 2008	1.826	2.419	1.826	2.419	22,095,596	+0.38(+18.77%)
Nov 20, 2008	1.760	2.083	1.707	2.037	25,363,552	+0.32(+18.39%)
Nov 19, 2008	2.182	2.228	1.694	1.721	21,083,158	-0.46(-21.15%)
Nov 18, 2008	2.360	2.419	2.149	2.182	13,031,083	-0.21(-8.82%)
Nov 17, 2008	2.518	2.584	2.393	2.393	12,383,695	-0.18(-6.92%)
Nov 14, 2008	2.769	2.802	2.564	2.571	0	-0.28(-9.93%)
Nov 13, 2008	2.538	2.894	2.294	2.854	17,590,894	+0.30(+11.60%)
Nov 12, 2008	2.841	2.920	2.518	2.558	13,516,876	-0.43(-14.35%)
Nov 11, 2008	2.940	3.059	2.815	2.986	8,540,057	-0.01(-0.44%)
Nov 10, 2008	3.263	3.283	2.953	2.999	6,379,469	-0.17(-5.41%)
Nov 07, 2008	3.237	3.309	3.019	3.171	9,176,722	-0.03(-1.03%)
Nov 06, 2008	3.336	3.415	3.171	3.204	11,272,415	-0.18(-5.45%)
Nov 05, 2008	3.692	3.725	3.369	3.388	7,639,042	-0.38(-9.98%)
Nov 04, 2008	3.593	3.791	3.435	3.764	11,100,679	+0.22(+6.13%)
Nov 03, 2008	3.421	3.586	3.421	3.547	10,707,489	+0.13(+3.66%)
Oct 31, 2008	3.177	3.461	3.112	3.421	13,899,983	+0.13(+4.01%)
Oct 30, 2008	3.441	3.474	3.151	3.290	14,940,622	+0.01(+0.20%)
Oct 29, 2008	3.573	3.619	3.257	3.283	17,301,424	-0.37(-10.11%)
Oct 28, 2008	2.657	3.652	2.657	3.652	26,071,292	+0.95(+35.12%)
Oct 27, 2008	2.729	2.808	2.611	2.703	12,415,394	-0.08(-2.84%)
Oct 24, 2008	2.709	2.841	2.637	2.782	10,089,203	-0.16(-5.38%)
Oct 23, 2008	2.848	2.986	2.742	2.940	18,839,098	+0.11(+3.96%)
Oct 22, 2008	3.006	3.013	2.756	2.828	16,014,816	-0.28(-8.92%)
Oct 21, 2008	3.329	3.375	3.092	3.105	15,694,773	-0.26(-7.65%)
Oct 20, 2008	3.224	3.395	3.224	3.362	13,339,601	+0.08(+2.41%)
Oct 17, 2008	3.184	3.461	3.164	3.283	17,612,724	-0.20(-5.68%)
Oct 16, 2008	3.197	3.494	3.105	3.481	21,750,706	+0.13(+3.73%)
Oct 15, 2008	3.738	3.797	3.316	3.355	12,242,852	-0.45(-11.94%)
Oct 14, 2008	4.120	4.179	3.678	3.810	18,129,310	-0.15(-3.67%)
Oct 13, 2008	3.593	4.028	3.533	3.955	14,091,159	+0.45(+12.99%)
Oct 10, 2008	3.626	3.764	3.237	3.500	0	-0.20(-5.52%)
Oct 09, 2008	3.995	4.166	3.705	3.705	13,187,376	-0.29(-7.26%)
Oct 08, 2008	4.021	4.357	3.929	3.995	16,051,512	-0.06(-1.46%)
Oct 07, 2008	4.397	4.496	4.002	4.054	17,044,362	-0.34(-7.80%)
Oct 06, 2008	4.615	4.700	4.186	4.397	16,819,866	-0.25(-5.39%)
Oct 03, 2008	4.858	5.004	4.634	4.648	0	-0.15(-3.16%)
Oct 02, 2008	5.036	5.116	4.793	4.799	9,940,870	-0.28(-5.45%)
Oct 01, 2008	5.036	5.129	4.977	5.076	8,440,426	-0.03(-0.65%)
Sep 30, 2008	4.845	5.129	4.786	5.109	21,578,870	+0.36(+7.49%)
Sep 29, 2008	5.300	5.346	4.674	4.753	17,709,068	-0.61(-11.43%)
Sep 26, 2008	5.287	5.406	5.287	5.366	0	+0.00(+0.00%)
Sep 25, 2008	5.221	5.458	5.201	5.366	11,988,633	+0.18(+3.43%)
Sep 24, 2008	5.208	5.280	5.155	5.188	6,101,722	-0.03(-0.63%)
Sep 23, 2008	5.294	5.369	5.201	5.221	8,400,085	-0.09(-1.74%)
Sep 22, 2008	5.584	5.636	5.280	5.313	9,268,545	-0.31(-5.51%)
Sep 19, 2008	5.162	5.804	5.162	5.623	0	+0.36(+6.76%)
Sep 18, 2008	5.280	5.327	4.931	5.267	20,945,208	+0.09(+1.78%)
Sep 17, 2008	5.472	5.472	5.168	5.175	14,232,694	-0.36(-6.44%)
Sep 16, 2008	5.564	5.623	5.445	5.531	13,371,763	-0.09(-1.53%)
Sep 15, 2008	5.722	5.854	5.603	5.617	12,471,563	-0.19(-3.29%)
Sep 12, 2008	5.926	6.045	5.709	5.808	16,805,158	-0.13(-2.22%)
Sep 11, 2008	5.781	5.966	5.742	5.940	14,822,323	+0.11(+1.81%)
Sep 10, 2008	6.012	6.058	5.808	5.834	9,966,694	-0.13(-2.21%)
Sep 09, 2008	6.177	6.190	5.966	5.966	11,415,500	-0.17(-2.79%)
Sep 08, 2008	5.986	6.151	5.973	6.137	9,882,981	+0.20(+3.44%)
Sep 05, 2008	5.801	5.973	5.755	5.933	0	+0.03(+0.56%)
Sep 04, 2008	6.078	6.124	5.874	5.900	10,367,522	-0.19(-3.14%)
Sep 03, 2008	6.078	6.388	6.045	6.091	6,989,976	-0.07(-1.07%)
Sep 02, 2008	6.296	6.348	6.118	6.157	7,458,069	-0.04(-0.64%)
Aug 29, 2008	6.230	6.289	6.144	6.197	0	-0.02(-0.32%)
Aug 28, 2008	6.104	6.230	6.104	6.216	5,823,547	+0.14(+2.28%)
Aug 27, 2008	5.973	6.104	5.973	6.078	7,743,320	+0.10(+1.65%)
Aug 26, 2008	6.164	6.197	5.953	5.979	14,826,943	-0.18(-2.89%)
Aug 25, 2008	6.118	6.184	6.085	6.157	8,236,179	-0.01(-0.11%)
Aug 22, 2008	6.071	6.190	6.045	6.164	0	+0.13(+2.19%)
Aug 21, 2008	5.808	6.071	5.808	6.032	6,823,051	+0.11(+1.78%)
Aug 20, 2008	6.012	6.045	5.847	5.926	9,703,143	-0.09(-1.53%)
Aug 19, 2008	6.085	6.124	5.953	6.019	8,054,716	-0.10(-1.62%)
Aug 18, 2008	6.348	6.362	6.052	6.118	9,114,792	-0.19(-3.03%)
Aug 15, 2008	6.210	6.309	5.999	6.309	0	+0.13(+2.03%)
Aug 14, 2008	5.847	6.223	5.828	6.184	7,655,655	+0.24(+3.99%)
Aug 13, 2008	5.966	5.996	5.854	5.946	12,190,045	-0.03(-0.44%)
Aug 12, 2008	5.979	6.012	5.900	5.973	7,215,019	-0.01(-0.11%)
Aug 11, 2008	5.828	6.032	5.828	5.979	8,714,921	+0.09(+1.45%)
Aug 08, 2008	5.847	5.946	5.821	5.893	9,097,261	-0.02(-0.33%)
Aug 07, 2008	5.926	5.946	5.828	5.913	9,460,599	-0.03(-0.55%)
Aug 06, 2008	5.900	5.979	5.781	5.946	10,178,262	+0.04(+0.67%)
Aug 05, 2008	5.623	5.933	5.623	5.907	17,069,434	+0.31(+5.54%)
Aug 04, 2008	5.722	5.748	5.564	5.597	10,005,511	-0.15(-2.53%)
Aug 01, 2008	5.828	5.887	5.729	5.742	13,950,315	-0.05(-0.91%)
Jul 31, 2008	5.603	5.900	5.524	5.795	22,585,856	+0.18(+3.29%)
Jul 30, 2008	5.537	6.071	5.518	5.610	40,406,880	+0.37(+7.04%)
Jul 29, 2008	5.241	5.412	5.096	5.241	9,608,134	+0.10(+1.92%)
Jul 28, 2008	5.247	5.307	5.129	5.142	6,383,386	-0.09(-1.64%)
Jul 25, 2008	5.175	5.228	5.069	5.228	5,012,694	+0.11(+2.19%)
Jul 24, 2008	5.247	5.333	5.089	5.116	6,725,281	-0.18(-3.36%)
Jul 23, 2008	5.142	5.327	5.116	5.294	6,015,154	+0.15(+2.95%)
Jul 22, 2008	4.944	5.155	4.944	5.142	3,570,338	+0.07(+1.30%)
Jul 21, 2008	5.102	5.195	5.050	5.076	5,369,018	-0.03(-0.52%)
Jul 18, 2008	5.050	5.135	4.977	5.102	7,816,370	+0.07(+1.44%)
Jul 17, 2008	5.050	5.050	4.885	5.030	10,945,333	+0.04(+0.79%)
Jul 16, 2008	4.799	5.030	4.779	4.990	8,159,145	+0.18(+3.84%)
Jul 15, 2008	4.819	4.885	4.687	4.806	9,930,930	-0.06(-1.22%)
Jul 14, 2008	5.036	5.096	4.852	4.865	7,212,211	-0.16(-3.28%)
Jul 11, 2008	5.129	5.129	4.918	5.030	8,588,955	-0.10(-1.93%)
Jul 10, 2008	5.201	5.247	5.096	5.129	7,417,118	-0.08(-1.52%)
Jul 09, 2008	5.406	5.419	5.208	5.208	6,786,211	-0.17(-3.19%)
Jul 08, 2008	5.274	5.412	5.201	5.379	10,857,435	+0.09(+1.62%)
Jul 07, 2008	5.511	5.557	5.261	5.294	7,744,937	-0.18(-3.25%)
Jul 04, 2008	5.445	5.524	5.386	5.472	6,567,368	+0.00(+0.00%)
Jul 03, 2008	5.445	5.524	5.386	5.472	6,567,368	+0.07(+1.22%)
Jul 02, 2008	5.544	5.551	5.386	5.406	4,893,069	-0.09(-1.68%)
Jul 01, 2008	5.320	5.551	5.274	5.498	19,505,492	-0.17(-3.02%)
Jun 30, 2008	5.702	5.785	5.564	5.669	11,172,846	-0.01(-0.23%)
Jun 27, 2008	5.768	5.781	5.551	5.683	8,877,296	-0.08(-1.37%)
Jun 26, 2008	5.887	5.926	5.677	5.762	5,621,777	-0.19(-3.21%)
Jun 25, 2008	5.861	6.045	5.788	5.953	7,115,778	+0.11(+1.80%)
Jun 24, 2008	6.137	6.137	5.821	5.847	5,714,173	-0.09(-1.55%)
Jun 23, 2008	6.039	6.078	5.880	5.940	3,998,909	-0.01(-0.22%)
Jun 20, 2008	6.085	6.197	5.933	5.953	6,204,090	-0.16(-2.69%)
Jun 19, 2008	6.006	6.170	5.946	6.118	5,139,294	+0.12(+1.98%)
Jun 18, 2008	6.118	6.164	5.956	5.999	6,898,855	-0.15(-2.36%)
Jun 17, 2008	6.078	6.184	6.058	6.144	9,454,833	+0.08(+1.30%)
Jun 16, 2008	6.118	6.190	6.052	6.065	13,577,303	-0.11(-1.71%)
Jun 13, 2008	6.111	6.197	6.078	6.170	9,891,835	+0.07(+1.08%)
Jun 12, 2008	6.065	6.236	6.032	6.104	8,709,930	+0.06(+0.98%)
Jun 11, 2008	6.104	6.197	6.035	6.045	5,593,937	-0.13(-2.03%)
Jun 10, 2008	6.223	6.282	6.104	6.170	6,399,552	-0.10(-1.58%)
Jun 09, 2008	6.329	6.335	6.203	6.269	4,503,415	+0.01(+0.11%)
Jun 06, 2008	6.414	6.454	6.230	6.263	6,702,888	-0.24(-3.65%)
Jun 05, 2008	6.572	6.572	6.381	6.500	6,133,630	-0.03(-0.40%)
Jun 04, 2008	6.553	6.559	6.427	6.526	6,608,356	-0.03(-0.50%)
Jun 03, 2008	6.526	6.612	6.460	6.559	5,994,065	+0.07(+1.02%)
Jun 02, 2008	6.553	6.652	6.348	6.493	8,379,621	-0.08(-1.20%)
May 30, 2008	6.487	6.612	6.457	6.572	8,801,835	+0.09(+1.42%)
May 29, 2008	6.394	6.493	6.362	6.480	9,730,579	+0.05(+0.72%)
May 28, 2008	6.533	6.612	6.421	6.434	8,265,390	-0.05(-0.71%)
May 27, 2008	6.256	6.500	6.256	6.480	5,572,836	+0.15(+2.40%)
May 26, 2008	6.434	6.490	6.329	6.329	0	+0.00(+0.00%)
May 23, 2008	6.434	6.490	6.329	6.329	4,707,353	-0.13(-1.94%)
May 22, 2008	6.368	6.487	6.362	6.454	6,154,290	+0.04(+0.62%)
May 21, 2008	6.559	6.592	6.381	6.414	6,308,434	-0.14(-2.11%)
May 20, 2008	6.638	6.645	6.487	6.553	8,085,540	-0.11(-1.58%)
May 19, 2008	6.638	6.815	6.599	6.658	10,530,559	+0.02(+0.30%)
May 16, 2008	6.605	6.823	6.434	6.638	11,107,009	-0.21(-3.08%)
May 15, 2008	6.619	6.902	6.619	6.849	10,303,013	+0.20(+3.08%)
May 14, 2008	6.691	6.797	6.599	6.645	10,019,503	-0.01(-0.20%)
May 13, 2008	6.665	6.724	6.526	6.658	12,017,834	+0.00(+0.00%)
May 12, 2008	6.381	6.678	6.381	6.658	11,881,638	+0.25(+3.91%)
May 09, 2008	6.269	6.421	6.249	6.408	2,169,238	+0.05(+0.73%)
May 08, 2008	6.223	6.381	6.210	6.362	9,340,027	+0.16(+2.55%)
May 07, 2008	6.421	6.474	6.190	6.203	7,566,046	-0.21(-3.29%)
May 06, 2008	6.249	6.441	6.197	6.414	6,471,134	+0.11(+1.67%)
May 05, 2008	6.170	6.408	6.170	6.309	10,402,248	+0.09(+1.48%)
May 02, 2008	6.309	6.309	6.144	6.216	8,744,706	-0.02(-0.32%)
May 01, 2008	5.893	6.315	5.893	6.236	21,102,786	+0.27(+4.53%)
Apr 30, 2008	5.636	6.085	5.636	5.966	22,723,568	+0.33(+5.85%)
Apr 29, 2008	5.551	5.676	5.511	5.636	10,466,456	+0.03(+0.59%)
Apr 28, 2008	5.518	5.676	5.518	5.603	8,150,183	+0.05(+0.83%)
Apr 25, 2008	5.570	5.702	5.432	5.557	4,755,765	+0.00(+0.00%)
Apr 24, 2008	5.360	5.617	5.360	5.557	8,915,252	+0.18(+3.31%)
Apr 23, 2008	5.406	5.505	5.346	5.379	5,519,357	+0.01(+0.25%)
Apr 22, 2008	5.406	5.406	5.274	5.366	5,916,075	-0.01(-0.12%)
Apr 21, 2008	5.386	5.425	5.340	5.373	5,145,471	-0.05(-0.97%)
Apr 18, 2008	5.452	5.452	5.366	5.425	3,253,219	+0.07(+1.23%)
Apr 17, 2008	5.379	5.412	5.313	5.360	3,844,041	-0.01(-0.25%)
Apr 16, 2008	5.195	5.406	5.195	5.373	6,215,037	+0.16(+3.16%)
Apr 15, 2008	5.287	5.360	5.122	5.208	10,420,266	-0.18(-3.30%)
Apr 14, 2008	5.280	5.425	5.280	5.386	5,248,950	+0.11(+2.00%)
Apr 11, 2008	5.221	5.307	5.221	5.280	6,922,834	+0.01(+0.12%)
Apr 10, 2008	5.320	5.353	5.208	5.274	4,404,095	+0.00(+0.00%)
Apr 09, 2008	5.379	5.439	5.241	5.274	10,415,807	-0.13(-2.32%)
Apr 08, 2008	5.511	5.518	5.399	5.399	6,045,169	-0.13(-2.27%)
Apr 07, 2008	5.537	5.617	5.518	5.524	8,518,198	+0.02(+0.36%)
Apr 04, 2008	5.537	5.570	5.478	5.505	7,512,501	-0.11(-2.00%)
Apr 03, 2008	5.577	5.636	5.531	5.617	9,031,893	+0.02(+0.35%)
Apr 02, 2008	5.689	5.748	5.584	5.597	7,255,078	-0.04(-0.70%)
Apr 01, 2008	5.551	5.650	5.537	5.636	9,457,697	+0.09(+1.66%)
Mar 31, 2008	5.564	5.584	5.518	5.544	7,365,697	+0.01(+0.12%)
Mar 28, 2008	5.557	5.603	5.511	5.537	9,984,820	+0.01(+0.12%)
Mar 27, 2008	5.650	5.669	5.498	5.531	6,201,480	-0.09(-1.53%)
Mar 26, 2008	5.715	5.715	5.584	5.617	6,375,064	-0.11(-1.84%)
Mar 25, 2008	5.834	5.841	5.689	5.722	8,719,886	-0.07(-1.25%)
Mar 24, 2008	5.676	5.814	5.643	5.795	6,792,425	+0.13(+2.33%)
Mar 21, 2008	5.768	5.768	5.570	5.663	7,370,877	+0.00(+0.00%)
Mar 20, 2008	5.768	5.768	5.570	5.663	7,370,877	+0.07(+1.30%)
Mar 19, 2008	5.683	5.748	5.551	5.590	13,574,260	-0.01(-0.24%)
Mar 18, 2008	5.373	5.669	5.373	5.603	11,895,867	+0.25(+4.68%)
Mar 17, 2008	5.307	5.379	5.241	5.353	10,279,589	-0.02(-0.37%)
Mar 14, 2008	5.465	5.472	5.234	5.373	7,962,716	-0.07(-1.21%)
Mar 13, 2008	5.333	5.465	5.280	5.439	6,529,064	+0.04(+0.73%)
Mar 12, 2008	5.478	5.491	5.360	5.399	5,136,761	-0.05(-0.97%)
Mar 11, 2008	5.320	5.452	5.294	5.452	5,910,362	+0.13(+2.35%)
Mar 10, 2008	5.432	5.458	5.307	5.327	6,729,803	-0.11(-1.94%)
Mar 07, 2008	5.432	5.498	5.373	5.432	9,629,728	-0.05(-0.96%)
Mar 06, 2008	5.518	5.570	5.425	5.485	11,313,934	-0.05(-0.83%)
Mar 05, 2008	5.544	5.610	5.485	5.531	6,956,355	+0.04(+0.72%)
Mar 04, 2008	5.406	5.531	5.399	5.491	8,268,009	+0.03(+0.60%)
Mar 03, 2008	5.689	5.689	5.406	5.458	11,665,102	-0.22(-3.94%)
Feb 29, 2008	5.920	5.920	5.537	5.683	16,927,564	+0.14(+2.50%)
Feb 28, 2008	5.650	5.709	5.524	5.544	5,156,305	-0.17(-3.00%)
Feb 27, 2008	5.755	5.795	5.656	5.715	8,168,107	-0.09(-1.48%)
Feb 26, 2008	5.715	5.808	5.715	5.801	7,629,335	+0.07(+1.15%)
Feb 25, 2008	5.623	5.762	5.557	5.735	9,901,905	+0.14(+2.47%)
Feb 22, 2008	5.491	5.610	5.452	5.597	7,580,937	+0.13(+2.29%)
Feb 21, 2008	5.636	5.636	5.452	5.472	4,692,732	-0.13(-2.35%)
Feb 20, 2008	5.518	5.603	5.491	5.603	4,869,607	+0.07(+1.19%)
Feb 19, 2008	5.669	5.676	5.518	5.537	5,745,331	-0.08(-1.41%)
Feb 18, 2008	5.557	5.623	5.498	5.617	0	+0.00(+0.00%)
Feb 15, 2008	5.557	5.623	5.498	5.617	11,933,916	+0.05(+0.95%)
Feb 14, 2008	5.643	5.669	5.511	5.564	13,132,367	-0.07(-1.17%)
Feb 13, 2008	5.597	5.702	5.577	5.630	14,135,954	+0.07(+1.30%)
Feb 12, 2008	5.498	5.636	5.491	5.557	7,000,048	+0.08(+1.44%)
Feb 11, 2008	5.452	5.511	5.386	5.478	9,506,334	+0.03(+0.61%)
Feb 08, 2008	5.544	5.603	5.386	5.445	6,602,644	-0.12(-2.13%)
Feb 07, 2008	5.577	5.603	5.465	5.564	6,937,232	+0.00(+0.00%)
Feb 06, 2008	5.722	5.795	5.544	5.564	9,683,978	-0.10(-1.75%)
Feb 05, 2008	5.841	5.880	5.643	5.663	9,326,237	-0.25(-4.24%)
Feb 04, 2008	5.920	5.933	5.821	5.913	6,736,380	-0.01(-0.11%)

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.