Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	16.42	16.60	16.24	16.49	2,579,727	-0.13(-0.77%)
Dec 30, 2008	16.29	16.62	16.25	16.62	2,628,995	+0.35(+2.14%)
Dec 29, 2008	16.46	16.47	16.15	16.27	2,992,420	+0.24(+1.47%)
Dec 26, 2008	15.85	16.09	15.85	16.04	2,129,609	+0.18(+1.16%)
Dec 24, 2008	15.44	16.15	15.42	15.85	2,154,512	+0.01(+0.03%)
Dec 23, 2008	16.30	16.45	15.76	15.85	3,552,093	-0.73(-4.39%)
Dec 22, 2008	16.97	17.04	16.39	16.57	4,411,751	-0.14(-0.86%)
Dec 19, 2008	16.85	16.99	16.63	16.72	4,514,896	+0.11(+0.65%)
Dec 18, 2008	17.21	17.22	16.46	16.61	5,800,893	-0.22(-1.28%)
Dec 17, 2008	16.84	17.09	16.55	16.83	5,734,433	+0.44(+2.69%)
Dec 16, 2008	15.62	16.42	15.54	16.39	4,225,889	+1.13(+7.40%)
Dec 15, 2008	15.47	15.47	15.08	15.26	2,389,559	-0.02(-0.10%)
Dec 12, 2008	14.83	15.34	14.75	15.27	4,363,236	+0.45(+3.01%)
Dec 11, 2008	14.94	15.15	14.73	14.83	3,181,531	-0.14(-0.92%)
Dec 10, 2008	15.06	15.14	14.77	14.96	3,575,387	+0.12(+0.79%)
Dec 09, 2008	14.91	15.34	14.75	14.85	3,477,232	+0.03(+0.17%)
Dec 08, 2008	14.94	15.08	14.67	14.82	2,931,574	+0.24(+1.65%)
Dec 05, 2008	14.18	14.65	13.98	14.58	3,555,568	+0.42(+2.93%)
Dec 04, 2008	14.22	14.56	14.01	14.16	2,732,446	-0.27(-1.88%)
Dec 03, 2008	14.07	14.44	13.80	14.44	3,662,511	+0.32(+2.29%)
Dec 02, 2008	13.80	14.14	13.64	14.11	4,219,378	+0.44(+3.23%)
Dec 01, 2008	14.17	14.30	13.64	13.67	3,066,752	-0.51(-3.62%)
Nov 28, 2008	14.04	14.27	13.85	14.18	1,694,013	+0.01(+0.04%)
Nov 26, 2008	14.02	14.18	13.80	14.18	2,485,677	-0.22(-1.53%)
Nov 25, 2008	14.73	14.79	14.13	14.40	4,458,905	-0.18(-1.23%)
Nov 24, 2008	13.92	14.80	13.84	14.58	7,393,049	+1.52(+11.67%)
Nov 21, 2008	13.06	13.10	12.28	13.06	8,474,174	+0.04(+0.32%)
Nov 20, 2008	14.08	14.21	12.95	13.02	6,516,114	-1.01(-7.20%)
Nov 19, 2008	15.34	15.48	14.00	14.03	6,111,428	-1.31(-8.56%)
Nov 18, 2008	15.10	15.51	14.87	15.34	2,675,115	+0.35(+2.33%)
Nov 17, 2008	15.35	15.48	14.95	14.99	2,919,365	-0.51(-3.28%)
Nov 14, 2008	15.90	16.15	15.47	15.50	3,352,499	-0.74(-4.58%)
Nov 13, 2008	15.30	16.24	14.84	16.24	4,670,257	+1.31(+8.79%)
Nov 12, 2008	15.40	15.52	14.88	14.93	2,847,909	-0.47(-3.03%)
Nov 11, 2008	15.45	15.67	15.20	15.40	2,680,193	+0.03(+0.17%)
Nov 10, 2008	15.81	15.93	15.17	15.37	2,209,709	-0.17(-1.09%)
Nov 07, 2008	14.95	15.59	14.93	15.54	3,430,831	+0.96(+6.58%)
Nov 06, 2008	15.36	15.57	14.47	14.58	3,916,729	-0.65(-4.24%)
Nov 05, 2008	15.70	16.05	15.22	15.23	3,347,043	-1.23(-7.48%)
Nov 04, 2008	16.27	16.61	16.13	16.46	2,432,831	+0.45(+2.82%)
Nov 03, 2008	16.00	16.18	15.86	16.01	2,318,152	-0.21(-1.30%)
Oct 31, 2008	15.66	16.35	15.63	16.22	3,122,693	+0.42(+2.66%)
Oct 30, 2008	15.67	15.86	15.11	15.80	3,258,207	-0.14(-0.90%)
Oct 29, 2008	15.89	16.37	15.66	15.94	4,232,969	+0.07(+0.42%)
Oct 28, 2008	14.68	15.87	14.19	15.87	5,621,891	+2.13(+15.48%)
Oct 27, 2008	13.78	14.25	13.71	13.74	3,128,898	-0.38(-2.72%)
Oct 24, 2008	13.57	14.60	13.56	14.13	4,495,759	-0.81(-5.39%)
Oct 23, 2008	15.24	15.70	14.13	14.93	7,249,965	+0.34(+2.32%)
Oct 22, 2008	15.10	15.16	14.44	14.60	2,133,696	-0.95(-6.10%)
Oct 21, 2008	15.82	15.96	15.47	15.54	1,785,213	-0.66(-4.08%)
Oct 20, 2008	15.69	16.21	15.57	16.21	3,319,350	+1.20(+8.00%)
Oct 17, 2008	14.91	15.66	14.81	15.01	6,299,310	+0.55(+3.80%)
Oct 16, 2008	14.31	14.47	13.63	14.46	6,527,009	+0.72(+5.23%)
Oct 15, 2008	14.71	14.74	13.63	13.74	2,873,921	-0.92(-6.30%)
Oct 14, 2008	15.01	15.07	14.33	14.66	4,222,467	-0.01(-0.07%)
Oct 13, 2008	13.70	14.68	13.68	14.67	2,860,408	+1.15(+8.54%)
Oct 10, 2008	13.26	13.89	12.76	13.52	8,837,525	-0.25(-1.79%)
Oct 09, 2008	14.81	14.98	13.70	13.76	4,554,168	-1.24(-8.27%)
Oct 08, 2008	15.44	15.76	14.92	15.01	5,102,927	-0.56(-3.62%)
Oct 07, 2008	16.64	16.70	15.57	15.57	4,372,444	-0.28(-1.75%)
Oct 06, 2008	16.60	16.71	15.28	15.85	5,455,852	-1.30(-7.60%)
Oct 03, 2008	17.34	17.60	17.09	17.15	3,325,149	+0.03(+0.15%)
Oct 02, 2008	17.29	17.37	17.06	17.12	3,268,043	-0.19(-1.10%)
Oct 01, 2008	17.06	17.39	16.93	17.31	2,912,887	+0.46(+2.71%)
Sep 30, 2008	16.69	16.91	16.62	16.86	3,131,333	+0.70(+4.35%)
Sep 29, 2008	16.93	17.03	15.97	16.15	4,557,415	-1.42(-8.06%)
Sep 26, 2008	17.52	17.61	17.37	17.57	0	+0.13(+0.76%)
Sep 25, 2008	17.35	17.55	17.29	17.44	2,276,788	+0.55(+3.28%)
Sep 24, 2008	16.96	17.02	16.68	16.88	2,372,419	-0.09(-0.54%)
Sep 23, 2008	17.24	17.48	16.91	16.97	3,589,497	-0.10(-0.60%)
Sep 22, 2008	17.57	17.57	17.08	17.08	2,288,827	-0.59(-3.34%)
Sep 19, 2008	17.36	17.67	17.05	17.67	0	+0.54(+3.18%)
Sep 18, 2008	17.12	17.21	16.62	17.12	4,702,340	+0.14(+0.85%)
Sep 17, 2008	17.56	17.62	16.96	16.98	6,129,960	-0.55(-3.16%)
Sep 16, 2008	17.68	17.84	17.29	17.53	2,932,250	-0.41(-2.26%)
Sep 15, 2008	18.08	18.18	17.90	17.94	3,668,706	-0.50(-2.72%)
Sep 12, 2008	18.03	18.44	17.96	18.44	3,016,492	+0.44(+2.45%)
Sep 11, 2008	17.81	18.03	17.74	18.00	3,494,169	-0.18(-0.99%)
Sep 10, 2008	18.25	18.38	18.09	18.18	7,296,803	+0.98(+5.73%)
Sep 09, 2008	17.28	17.37	17.17	17.20	6,012,434	+0.34(+2.01%)
Sep 08, 2008	17.05	17.05	16.64	16.86	3,475,553	-0.02(-0.12%)
Sep 05, 2008	17.02	17.04	16.72	16.88	0	-0.03(-0.15%)
Sep 04, 2008	17.48	17.49	16.86	16.90	3,695,284	-1.06(-5.88%)
Sep 03, 2008	17.93	17.96	17.77	17.96	2,526,452	-0.09(-0.48%)
Sep 02, 2008	18.19	18.24	17.97	18.05	2,061,929	-0.13(-0.73%)
Aug 29, 2008	18.41	18.43	18.17	18.18	1,417,166	-0.19(-1.06%)
Aug 28, 2008	18.22	18.39	18.14	18.37	1,725,511	+0.36(+1.99%)
Aug 27, 2008	17.90	18.05	17.82	18.02	1,936,329	+0.27(+1.50%)
Aug 26, 2008	17.61	17.87	17.61	17.75	1,870,301	-0.16(-0.89%)
Aug 25, 2008	18.09	18.10	17.86	17.91	1,419,337	-0.18(-1.02%)
Aug 22, 2008	17.96	18.16	17.91	18.09	1,107,589	+0.20(+1.12%)
Aug 21, 2008	17.91	17.96	17.80	17.89	1,990,698	-0.32(-1.75%)
Aug 20, 2008	18.25	18.30	18.08	18.21	2,267,857	-0.17(-0.92%)
Aug 19, 2008	18.43	18.49	18.26	18.38	2,203,136	-0.27(-1.43%)
Aug 18, 2008	18.93	18.93	18.53	18.65	2,043,653	-0.22(-1.14%)
Aug 15, 2008	18.69	18.86	18.64	18.86	0	+0.39(+2.11%)
Aug 14, 2008	18.48	18.59	18.43	18.47	2,259,384	+0.00(+0.00%)
Aug 13, 2008	18.45	18.58	18.31	18.47	1,207,349	-0.02(-0.08%)
Aug 12, 2008	18.50	18.57	18.44	18.49	2,187,267	-0.07(-0.36%)
Aug 11, 2008	18.60	18.69	18.49	18.55	1,877,836	-0.21(-1.12%)
Aug 08, 2008	18.51	18.80	18.47	18.76	2,929,267	+0.57(+3.13%)
Aug 07, 2008	18.36	18.41	18.11	18.20	1,827,494	-0.23(-1.25%)
Aug 06, 2008	18.40	18.58	18.36	18.43	3,157,609	-0.19(-1.02%)
Aug 05, 2008	18.44	18.66	18.37	18.62	2,450,759	+0.41(+2.25%)
Aug 04, 2008	18.08	18.31	18.08	18.21	2,750,738	+0.11(+0.60%)
Aug 01, 2008	18.17	18.24	18.00	18.10	5,867,759	+0.17(+0.94%)
Jul 31, 2008	18.14	18.20	17.90	17.93	5,448,610	-0.75(-4.01%)
Jul 30, 2008	18.79	18.87	18.51	18.68	3,241,841	+0.20(+1.08%)
Jul 29, 2008	18.48	18.79	18.37	18.48	3,868,694	-0.20(-1.07%)
Jul 28, 2008	18.92	18.93	18.65	18.68	2,438,913	-0.20(-1.06%)
Jul 25, 2008	18.95	19.02	18.79	18.88	2,589,822	+0.27(+1.43%)
Jul 24, 2008	18.64	18.64	18.51	18.61	2,975,477	+0.14(+0.78%)
Jul 23, 2008	18.57	18.69	18.40	18.47	3,485,868	-0.51(-2.68%)
Jul 22, 2008	18.54	19.03	18.49	18.97	2,963,178	+0.64(+3.50%)
Jul 21, 2008	18.49	18.49	18.23	18.33	2,342,201	-0.18(-0.97%)
Jul 18, 2008	18.47	18.55	18.30	18.51	2,397,424	+0.39(+2.15%)
Jul 17, 2008	17.95	18.27	17.91	18.12	3,853,077	+0.15(+0.86%)
Jul 16, 2008	17.90	18.03	17.80	17.97	2,826,740	+0.11(+0.63%)
Jul 15, 2008	18.00	18.04	17.82	17.86	2,993,149	-0.17(-0.94%)
Jul 14, 2008	18.06	18.15	17.95	18.03	2,625,508	+0.08(+0.43%)
Jul 11, 2008	18.06	18.17	17.80	17.95	2,491,207	-0.48(-2.59%)
Jul 10, 2008	18.39	18.45	18.27	18.43	3,136,376	+0.38(+2.13%)
Jul 09, 2008	18.29	18.41	18.04	18.04	2,607,875	-0.51(-2.76%)
Jul 08, 2008	18.43	18.55	18.30	18.55	4,004,856	+0.64(+3.58%)
Jul 07, 2008	17.94	18.12	17.75	17.91	3,878,110	-0.14(-0.77%)
Jul 04, 2008	18.21	18.21	17.95	18.05	3,562,560	+0.00(+0.00%)
Jul 03, 2008	18.21	18.21	17.95	18.05	3,562,560	+0.69(+3.96%)
Jul 02, 2008	17.62	17.62	17.35	17.36	3,528,691	+0.43(+2.54%)
Jul 01, 2008	16.97	17.04	16.76	16.93	2,855,437	-0.11(-0.63%)
Jun 30, 2008	17.00	17.16	16.91	17.04	3,311,039	+0.13(+0.76%)
Jun 27, 2008	17.03	17.19	16.87	16.91	2,381,459	-0.21(-1.23%)
Jun 26, 2008	17.33	17.33	17.09	17.12	3,111,426	+0.04(+0.21%)
Jun 25, 2008	16.88	17.17	16.84	17.09	2,905,526	+0.25(+1.49%)
Jun 24, 2008	16.86	16.87	16.76	16.84	3,858,312	+0.33(+2.02%)
Jun 23, 2008	16.71	16.74	16.47	16.50	1,965,678	-0.07(-0.43%)
Jun 20, 2008	16.75	16.79	16.49	16.57	2,242,464	-0.16(-0.95%)
Jun 19, 2008	16.63	16.77	16.59	16.73	3,155,002	-0.05(-0.31%)
Jun 18, 2008	16.86	16.92	16.78	16.79	4,071,304	+0.09(+0.52%)
Jun 17, 2008	16.81	16.81	16.67	16.70	2,088,505	+0.01(+0.06%)
Jun 16, 2008	16.71	16.81	16.54	16.69	3,712,865	-0.26(-1.51%)
Jun 13, 2008	16.76	17.00	16.74	16.94	3,932,360	+0.02(+0.09%)
Jun 12, 2008	17.03	17.12	16.82	16.93	3,864,778	-0.17(-1.02%)
Jun 11, 2008	17.28	17.32	17.10	17.10	3,039,714	-0.07(-0.42%)
Jun 10, 2008	17.23	17.31	17.12	17.17	5,178,348	-0.42(-2.36%)
Jun 09, 2008	18.03	18.04	17.47	17.59	3,193,786	-0.48(-2.64%)
Jun 06, 2008	18.28	18.31	18.07	18.07	2,101,677	-0.50(-2.71%)
Jun 05, 2008	18.43	18.62	18.38	18.57	2,146,909	+0.32(+1.74%)
Jun 04, 2008	18.31	18.41	18.24	18.25	2,995,848	-0.41(-2.17%)
Jun 03, 2008	18.75	18.82	18.59	18.66	2,448,979	-0.16(-0.87%)
Jun 02, 2008	18.97	18.99	18.79	18.82	2,801,472	-0.32(-1.66%)
May 30, 2008	19.08	19.19	18.96	19.14	3,758,981	+0.31(+1.63%)
May 29, 2008	18.83	18.89	18.74	18.83	3,255,105	+0.00(+0.00%)
May 28, 2008	18.87	18.97	18.71	18.83	3,091,626	-0.02(-0.08%)
May 27, 2008	18.85	18.95	18.76	18.85	2,145,904	+0.03(+0.14%)
May 26, 2008	19.12	19.12	18.80	18.82	0	+0.00(+0.00%)
May 23, 2008	19.12	19.12	18.80	18.82	2,209,713	-0.44(-2.29%)
May 22, 2008	19.12	19.33	19.07	19.26	4,022,333	+0.20(+1.05%)
May 21, 2008	19.15	19.25	19.04	19.06	4,588,817	-0.09(-0.45%)
May 20, 2008	19.23	19.25	19.04	19.15	1,887,118	+0.13(+0.67%)
May 19, 2008	19.13	19.15	18.94	19.02	3,791,774	+0.05(+0.27%)
May 16, 2008	18.91	19.08	18.81	18.97	8,381,837	-0.82(-4.12%)
May 15, 2008	19.23	19.84	19.14	19.79	5,239,914	+0.53(+2.77%)
May 14, 2008	19.29	19.38	19.00	19.25	3,348,311	+0.30(+1.60%)
May 13, 2008	18.87	19.04	18.83	18.95	2,364,163	+0.01(+0.05%)
May 12, 2008	18.69	19.01	18.69	18.94	3,485,707	+0.25(+1.32%)
May 09, 2008	18.82	18.98	18.63	18.69	7,352,055	-1.18(-5.96%)
May 08, 2008	19.93	20.02	19.79	19.88	1,254,674	+0.13(+0.68%)
May 07, 2008	19.88	20.02	19.74	19.74	1,563,267	-0.57(-2.80%)
May 06, 2008	20.17	20.35	20.00	20.31	1,881,012	+0.24(+1.20%)
May 05, 2008	20.00	20.14	20.00	20.07	1,592,157	-0.11(-0.56%)
May 02, 2008	20.16	20.22	20.08	20.19	1,783,524	+0.13(+0.64%)
May 01, 2008	19.82	20.06	19.81	20.06	1,454,857	+0.27(+1.37%)
Apr 30, 2008	19.86	20.21	19.71	19.79	3,301,547	-0.18(-0.92%)
Apr 29, 2008	19.84	20.09	19.78	19.97	2,155,867	-0.08(-0.38%)
Apr 28, 2008	20.03	20.15	20.00	20.05	1,508,668	-0.26(-1.26%)
Apr 25, 2008	20.26	20.36	20.17	20.30	1,380,339	+0.21(+1.05%)
Apr 24, 2008	20.17	20.27	19.92	20.09	1,776,105	-0.12(-0.61%)
Apr 23, 2008	19.83	20.25	19.79	20.22	1,925,013	+0.49(+2.50%)
Apr 22, 2008	19.86	19.86	19.69	19.72	1,696,843	-0.28(-1.41%)
Apr 21, 2008	20.15	20.15	19.86	20.01	2,018,728	+0.19(+0.96%)
Apr 18, 2008	19.83	19.83	19.66	19.82	2,250,438	+0.34(+1.76%)
Apr 17, 2008	19.54	19.60	19.43	19.47	3,972,991	-0.32(-1.63%)
Apr 16, 2008	19.56	19.80	19.48	19.80	6,812,369	+0.55(+2.88%)
Apr 15, 2008	19.40	19.40	19.22	19.24	2,032,534	-0.30(-1.52%)
Apr 14, 2008	19.55	19.59	19.42	19.54	3,532,667	+0.11(+0.55%)
Apr 11, 2008	19.62	19.62	19.42	19.43	1,715,149	-0.28(-1.41%)
Apr 10, 2008	19.66	19.81	19.52	19.71	1,589,685	+0.11(+0.58%)
Apr 09, 2008	19.70	19.75	19.54	19.60	2,409,543	-0.14(-0.73%)
Apr 08, 2008	19.59	19.78	19.54	19.74	4,901,181	+0.04(+0.18%)
Apr 07, 2008	19.62	19.88	19.56	19.70	1,516,712	-0.17(-0.85%)
Apr 04, 2008	19.72	19.96	19.61	19.87	1,321,694	+0.14(+0.70%)
Apr 03, 2008	19.57	19.79	19.53	19.73	1,553,685	+0.07(+0.34%)
Apr 02, 2008	19.47	19.82	19.47	19.67	2,093,755	+0.11(+0.58%)
Apr 01, 2008	19.31	19.57	19.15	19.55	2,300,398	+0.30(+1.57%)
Mar 31, 2008	19.04	19.33	19.01	19.25	2,592,232	+0.19(+1.02%)
Mar 28, 2008	19.27	19.29	19.00	19.06	1,635,255	+0.08(+0.41%)
Mar 27, 2008	19.11	19.14	18.89	18.98	3,848,900	+0.12(+0.63%)
Mar 26, 2008	18.80	18.90	18.68	18.86	2,003,355	-0.11(-0.59%)
Mar 25, 2008	18.83	19.02	18.74	18.97	2,008,672	+0.24(+1.29%)
Mar 24, 2008	18.64	18.81	18.42	18.73	2,351,520	+0.32(+1.73%)
Mar 21, 2008	18.33	18.44	18.18	18.42	3,144,602	+0.00(+0.00%)
Mar 20, 2008	18.33	18.44	18.18	18.42	3,144,602	+0.23(+1.27%)
Mar 19, 2008	18.45	18.62	18.14	18.18	3,709,581	-0.43(-2.31%)
Mar 18, 2008	18.45	18.70	18.42	18.62	3,336,112	+0.41(+2.25%)
Mar 17, 2008	18.10	18.47	18.07	18.21	3,603,178	+0.02(+0.08%)
Mar 14, 2008	18.56	18.56	17.98	18.19	3,766,733	-0.62(-3.30%)
Mar 13, 2008	18.56	18.89	18.46	18.81	2,645,378	-0.04(-0.22%)
Mar 12, 2008	18.97	19.04	18.83	18.85	2,412,450	-0.15(-0.78%)
Mar 11, 2008	19.15	19.17	18.68	19.00	2,652,607	+0.39(+2.12%)
Mar 10, 2008	18.72	18.79	18.47	18.61	3,037,942	+0.02(+0.11%)
Mar 07, 2008	18.64	18.71	18.51	18.59	5,343,521	-0.12(-0.63%)
Mar 06, 2008	18.92	18.95	18.70	18.70	2,106,153	-0.37(-1.94%)
Mar 05, 2008	18.96	19.14	18.92	19.07	4,192,995	+0.20(+1.06%)
Mar 04, 2008	18.84	18.98	18.73	18.87	3,456,227	-0.35(-1.81%)
Mar 03, 2008	19.13	19.32	18.98	19.22	3,026,605	+0.20(+1.05%)
Feb 29, 2008	19.22	19.24	18.91	19.02	4,102,149	-0.65(-3.29%)
Feb 28, 2008	19.51	19.75	19.47	19.67	3,299,429	-0.36(-1.82%)
Feb 27, 2008	19.98	20.13	19.89	20.03	4,367,238	+0.05(+0.26%)
Feb 26, 2008	19.73	20.06	19.72	19.98	2,562,450	-0.06(-0.28%)
Feb 25, 2008	19.93	20.04	19.82	20.04	2,510,190	+0.27(+1.35%)
Feb 22, 2008	19.88	19.93	19.39	19.77	2,433,931	+0.10(+0.50%)
Feb 21, 2008	19.78	19.90	19.67	19.67	1,681,105	+0.00(+0.00%)
Feb 20, 2008	19.50	19.72	19.39	19.67	2,702,619	-0.23(-1.13%)
Feb 19, 2008	19.94	20.03	19.83	19.90	2,283,146	+0.29(+1.49%)
Feb 18, 2008	19.55	19.64	19.42	19.61	0	+0.00(+0.00%)
Feb 15, 2008	19.55	19.64	19.42	19.61	2,519,440	-0.07(-0.34%)
Feb 14, 2008	19.82	19.92	19.65	19.67	2,691,025	-0.37(-1.87%)
Feb 13, 2008	19.94	20.12	19.86	20.05	3,923,903	+0.39(+1.98%)
Feb 12, 2008	19.41	19.86	19.39	19.66	3,196,998	+0.39(+2.05%)
Feb 11, 2008	19.20	19.34	18.99	19.26	3,716,131	-0.03(-0.13%)
Feb 08, 2008	19.21	19.37	19.15	19.29	4,493,575	-0.23(-1.18%)
Feb 07, 2008	19.48	19.68	19.27	19.52	3,511,273	-0.17(-0.86%)
Feb 06, 2008	19.61	19.92	19.57	19.69	3,240,993	+0.25(+1.29%)
Feb 05, 2008	19.88	19.91	19.41	19.44	6,261,302	-1.17(-5.70%)
Feb 04, 2008	20.49	20.65	20.34	20.61	3,090,349	+0.09(+0.45%)
Feb 01, 2008	20.47	20.68	20.35	20.52	6,646,473	-0.45(-2.15%)
Jan 31, 2008	20.47	21.05	20.39	20.97	3,884,440	+0.53(+2.61%)
Jan 30, 2008	20.58	20.79	20.38	20.44	5,001,356	-0.60(-2.85%)
Jan 29, 2008	21.12	21.20	20.78	21.04	4,177,052	-0.31(-1.47%)
Jan 28, 2008	21.01	21.36	20.87	21.35	2,263,912	+0.66(+3.20%)
Jan 25, 2008	21.25	21.25	20.56	20.69	2,828,614	-0.70(-3.28%)
Jan 24, 2008	21.29	21.44	20.84	21.39	4,842,046	+0.39(+1.86%)
Jan 23, 2008	20.77	21.22	20.33	21.00	6,309,717	-0.84(-3.85%)
Jan 22, 2008	21.06	22.26	21.06	21.84	6,696,940	-1.12(-4.87%)
Jan 21, 2008	23.24	23.37	22.79	22.96	0	+0.00(+0.00%)
Jan 18, 2008	23.24	23.37	22.79	22.96	12,700,781	+0.02(+0.07%)
Jan 17, 2008	23.62	23.71	22.91	22.94	12,785,372	-0.81(-3.41%)
Jan 16, 2008	24.21	24.34	23.75	23.75	5,098,144	-0.45(-1.86%)
Jan 15, 2008	24.42	24.50	24.01	24.21	3,123,802	-0.22(-0.88%)
Jan 14, 2008	24.89	25.00	24.31	24.42	3,953,928	-0.31(-1.24%)
Jan 11, 2008	24.79	24.96	24.63	24.73	2,179,321	-0.03(-0.12%)
Jan 10, 2008	24.89	25.10	24.64	24.76	5,572,216	-0.26(-1.02%)
Jan 09, 2008	24.97	25.15	24.81	25.02	4,400,323	+0.45(+1.84%)
Jan 08, 2008	24.72	24.87	24.52	24.56	4,765,208	+0.73(+3.08%)
Jan 07, 2008	23.69	23.86	23.56	23.83	3,889,170	+0.83(+3.59%)
Jan 04, 2008	23.28	23.38	23.00	23.01	2,186,292	-0.11(-0.49%)
Jan 03, 2008	23.26	23.31	23.09	23.12	3,070,598	-0.29(-1.23%)
Jan 02, 2008	23.77	23.80	23.32	23.41	1,812,505	+0.06(+0.24%)

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.