Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	14.66	15.32	14.42	15.09	3,010,865	+0.63(+4.36%)
Dec 30, 2008	14.50	14.81	14.25	14.46	2,509,334	+0.01(+0.07%)
Dec 29, 2008	14.84	14.92	14.13	14.45	2,052,398	-0.28(-1.90%)
Dec 26, 2008	14.60	14.87	14.45	14.73	1,204,378	+0.22(+1.52%)
Dec 24, 2008	14.35	14.72	14.27	14.51	743,611	-0.04(-0.27%)
Dec 23, 2008	14.56	15.05	14.40	14.55	2,192,003	+0.05(+0.34%)
Dec 22, 2008	15.76	15.82	14.07	14.50	3,688,160	-1.08(-6.93%)
Dec 19, 2008	15.35	15.83	15.14	15.58	3,998,906	+0.44(+2.91%)
Dec 18, 2008	16.28	16.28	14.82	15.14	4,194,088	-0.92(-5.73%)
Dec 17, 2008	14.81	16.23	14.80	16.06	4,526,386	+1.16(+7.79%)
Dec 16, 2008	13.98	15.00	13.95	14.90	3,363,421	+1.06(+7.66%)
Dec 15, 2008	14.27	14.55	13.59	13.84	3,107,431	-0.70(-4.81%)
Dec 12, 2008	13.87	14.80	13.82	14.54	3,309,503	+0.44(+3.12%)
Dec 11, 2008	14.72	14.78	14.01	14.10	3,453,829	-0.61(-4.15%)
Dec 10, 2008	14.36	14.75	14.00	14.71	4,604,348	+0.75(+5.37%)
Dec 09, 2008	13.64	14.49	13.43	13.96	7,696,374	+0.09(+0.65%)
Dec 08, 2008	13.34	14.09	12.87	13.87	4,805,581	+0.84(+6.45%)
Dec 05, 2008	11.56	13.05	11.26	13.03	4,733,407	+1.54(+13.40%)
Dec 04, 2008	11.67	12.38	11.27	11.49	4,561,055	-0.43(-3.61%)
Dec 03, 2008	11.36	11.95	11.03	11.92	2,781,367	+0.30(+2.58%)
Dec 02, 2008	11.27	11.78	11.06	11.62	3,285,391	+0.37(+3.29%)
Dec 01, 2008	12.01	12.01	11.24	11.25	3,659,495	-1.02(-8.31%)
Nov 28, 2008	12.04	12.30	11.70	12.27	1,097,368	+0.25(+2.08%)
Nov 26, 2008	11.18	12.14	10.95	12.02	4,823,099	+0.67(+5.90%)
Nov 25, 2008	11.35	11.65	10.92	11.35	5,508,889	+0.09(+0.80%)
Nov 24, 2008	10.71	11.41	10.27	11.26	4,690,294	+0.74(+7.03%)
Nov 21, 2008	9.490	10.60	9.480	10.52	8,259,352	+1.23(+13.24%)
Nov 20, 2008	10.50	10.79	9.250	9.290	5,760,870	-1.34(-12.61%)
Nov 19, 2008	11.91	11.91	10.61	10.63	4,259,492	-1.27(-10.67%)
Nov 18, 2008	12.44	12.47	11.47	11.90	3,607,732	-0.44(-3.57%)
Nov 17, 2008	12.55	12.78	12.11	12.34	2,859,775	-0.42(-3.29%)
Nov 14, 2008	12.96	13.60	12.63	12.76	3,279,146	-0.59(-4.42%)
Nov 13, 2008	13.13	13.38	11.17	13.35	6,668,126	+0.32(+2.46%)
Nov 12, 2008	13.52	13.79	13.00	13.03	2,265,455	-0.76(-5.51%)
Nov 11, 2008	13.85	14.26	13.54	13.79	2,245,853	-0.28(-1.99%)
Nov 10, 2008	14.90	14.97	13.85	14.07	2,555,068	-0.40(-2.76%)
Nov 07, 2008	14.06	14.75	13.99	14.47	2,659,878	+0.68(+4.93%)
Nov 06, 2008	14.31	14.68	13.67	13.79	2,899,188	-0.66(-4.57%)
Nov 05, 2008	14.98	15.33	14.43	14.45	3,512,401	-0.23(-1.57%)
Nov 04, 2008	14.02	14.79	13.73	14.68	5,138,112	+1.06(+7.78%)
Nov 03, 2008	14.17	14.69	13.36	13.62	3,711,581	-0.76(-5.29%)
Oct 31, 2008	15.40	15.46	13.92	14.38	11,275,798	+0.58(+4.20%)
Oct 30, 2008	14.49	14.71	13.37	13.80	6,914,157	-0.09(-0.65%)
Oct 29, 2008	13.79	14.50	12.96	13.89	6,072,234	+0.61(+4.59%)
Oct 28, 2008	12.50	13.31	11.69	13.28	5,084,162	+1.19(+9.84%)
Oct 27, 2008	12.30	12.89	11.96	12.09	5,018,904	-0.63(-4.95%)
Oct 24, 2008	12.50	13.33	12.37	12.72	3,940,036	-0.57(-4.29%)
Oct 23, 2008	13.96	14.20	12.53	13.29	4,576,502	-0.69(-4.94%)
Oct 22, 2008	14.53	14.84	13.44	13.98	4,046,446	-0.87(-5.86%)
Oct 21, 2008	15.51	15.75	14.80	14.85	3,117,687	-0.97(-6.13%)
Oct 20, 2008	14.70	15.85	14.58	15.82	3,304,469	+1.11(+7.55%)
Oct 17, 2008	13.92	15.60	13.38	14.71	4,367,418	+0.41(+2.87%)
Oct 16, 2008	13.65	14.30	12.55	14.30	4,855,192	+0.64(+4.69%)
Oct 15, 2008	15.45	15.45	13.62	13.66	5,335,621	-2.03(-12.94%)
Oct 14, 2008	16.89	16.95	15.53	15.69	6,547,004	-0.35(-2.18%)
Oct 13, 2008	14.83	16.15	14.50	16.04	6,740,422	+1.92(+13.60%)
Oct 10, 2008	12.50	14.60	12.50	14.12	6,592,589	+0.59(+4.36%)
Oct 09, 2008	14.31	14.83	13.26	13.53	4,618,089	-0.50(-3.56%)
Oct 08, 2008	13.35	14.87	13.33	14.03	5,928,421	+0.14(+1.01%)
Oct 07, 2008	15.02	15.65	13.82	13.89	5,219,605	-1.20(-7.95%)
Oct 06, 2008	14.24	15.19	13.23	15.09	8,753,454	+0.24(+1.62%)
Oct 03, 2008	15.86	16.24	14.75	14.85	5,428,430	-0.45(-2.94%)
Oct 02, 2008	15.49	16.07	15.10	15.30	9,314,082	-1.82(-10.63%)
Oct 01, 2008	17.30	17.95	17.04	17.12	7,319,742	-0.32(-1.83%)
Sep 30, 2008	15.14	17.44	15.00	17.44	9,289,297	+2.56(+17.20%)
Sep 29, 2008	16.09	16.28	14.60	14.88	6,588,440	-1.50(-9.16%)
Sep 26, 2008	16.67	16.93	16.08	16.38	5,622,764	-0.79(-4.60%)
Sep 25, 2008	17.08	17.43	16.89	17.17	2,708,420	+0.11(+0.64%)
Sep 24, 2008	17.26	17.53	16.80	17.06	3,423,775	-0.08(-0.47%)
Sep 23, 2008	17.50	17.97	17.00	17.14	3,880,729	-0.37(-2.11%)
Sep 22, 2008	17.58	18.43	17.07	17.51	5,478,280	-0.16(-0.91%)
Sep 19, 2008	17.75	18.05	17.28	17.67	6,814,010	+0.67(+3.94%)
Sep 18, 2008	17.71	17.76	15.46	17.00	11,033,355	-0.01(-0.06%)
Sep 17, 2008	17.24	17.70	17.00	17.01	5,887,030	-0.71(-4.01%)
Sep 16, 2008	16.93	17.86	16.89	17.72	6,634,631	+0.72(+4.24%)
Sep 15, 2008	17.75	17.75	16.71	17.00	5,216,461	-1.06(-5.87%)
Sep 12, 2008	17.93	18.52	17.62	18.06	6,195,823	-0.02(-0.11%)
Sep 11, 2008	18.04	18.39	17.45	18.08	5,985,760	-0.23(-1.26%)
Sep 10, 2008	17.90	18.43	17.67	18.31	4,829,796	+0.59(+3.33%)
Sep 09, 2008	18.64	19.75	17.62	17.72	8,865,992	-1.08(-5.74%)
Sep 08, 2008	19.98	19.99	18.62	18.80	6,979,973	-0.61(-3.14%)
Sep 05, 2008	19.41	19.57	18.66	19.41	6,377,780	-0.23(-1.17%)
Sep 04, 2008	20.35	20.35	19.56	19.64	6,234,908	-0.79(-3.87%)
Sep 03, 2008	21.66	21.72	20.00	20.43	13,640,655	-1.40(-6.41%)
Sep 02, 2008	22.85	22.93	21.66	21.83	5,932,731	-1.07(-4.67%)
Aug 29, 2008	23.21	23.21	22.68	22.90	2,966,908	-0.38(-1.63%)
Aug 28, 2008	23.06	23.33	22.91	23.28	3,700,218	+0.48(+2.11%)
Aug 27, 2008	22.11	22.99	22.11	22.80	3,862,133	+0.47(+2.10%)
Aug 26, 2008	22.50	22.59	22.14	22.33	4,642,594	-0.25(-1.11%)
Aug 25, 2008	23.70	23.70	22.45	22.58	6,571,017	-1.09(-4.60%)
Aug 22, 2008	22.80	24.14	22.59	23.67	8,421,608	+1.08(+4.78%)
Aug 21, 2008	22.56	22.88	22.49	22.59	2,687,842	-0.21(-0.92%)
Aug 20, 2008	22.78	23.32	22.54	22.80	3,376,979	+0.23(+1.02%)
Aug 19, 2008	22.72	23.00	22.41	22.57	3,699,040	-0.35(-1.53%)
Aug 18, 2008	23.29	23.29	22.82	22.92	3,209,249	-0.21(-0.91%)
Aug 15, 2008	23.66	23.69	22.78	23.13	3,787,534	-0.40(-1.70%)
Aug 14, 2008	22.56	23.62	22.53	23.53	5,632,301	+0.81(+3.57%)
Aug 13, 2008	22.88	23.11	22.30	22.72	5,140,080	-0.20(-0.87%)
Aug 12, 2008	23.04	23.81	22.86	22.92	9,653,554	-0.29(-1.25%)
Aug 11, 2008	22.66	23.38	22.52	23.21	6,660,104	+0.39(+1.71%)
Aug 08, 2008	22.08	22.92	21.54	22.82	9,970,801	+0.59(+2.65%)
Aug 07, 2008	22.80	22.93	22.01	22.23	7,505,743	-0.81(-3.52%)
Aug 06, 2008	23.10	23.42	22.75	23.04	11,151,000	-0.12(-0.52%)
Aug 05, 2008	23.45	23.52	22.93	23.16	8,856,736	-0.17(-0.73%)
Aug 04, 2008	23.93	24.09	23.15	23.33	9,074,373	-0.17(-0.72%)
Aug 01, 2008	23.65	24.02	23.12	23.50	15,882,308	+0.16(+0.69%)
Jul 31, 2008	25.06	25.50	22.69	23.34	46,294,264	-7.91(-25.31%)
Jul 30, 2008	31.61	31.89	30.56	31.25	12,653,700	-0.29(-0.92%)
Jul 29, 2008	31.54	32.15	31.01	31.54	4,998,370	+0.34(+1.09%)
Jul 28, 2008	32.02	32.22	30.80	31.20	4,754,778	-0.88(-2.74%)
Jul 25, 2008	32.00	32.26	31.26	32.08	4,460,292	-0.10(-0.31%)
Jul 24, 2008	33.37	33.44	32.03	32.18	3,601,548	-1.16(-3.48%)
Jul 23, 2008	33.15	34.08	32.65	33.34	5,334,332	+0.63(+1.93%)
Jul 22, 2008	32.79	32.92	31.99	32.71	6,052,199	-0.36(-1.09%)
Jul 21, 2008	33.95	34.01	32.65	33.07	3,295,330	-0.48(-1.43%)
Jul 18, 2008	33.21	34.17	32.66	33.55	3,806,151	+0.19(+0.57%)
Jul 17, 2008	32.88	33.76	32.46	33.36	4,499,347	+0.68(+2.08%)
Jul 16, 2008	30.88	32.88	30.71	32.68	5,597,324	+1.56(+5.01%)
Jul 15, 2008	30.70	31.89	29.31	31.12	6,850,758	+0.44(+1.43%)
Jul 14, 2008	31.72	31.87	30.18	30.68	4,404,576	-0.50(-1.60%)
Jul 11, 2008	31.87	31.87	30.11	31.18	5,393,854	-0.54(-1.70%)
Jul 10, 2008	31.03	32.11	30.51	31.72	6,001,067	+0.62(+1.99%)
Jul 09, 2008	32.21	32.36	31.06	31.10	6,754,990	-1.24(-3.83%)
Jul 08, 2008	32.46	32.50	31.53	32.34	8,102,410	-0.12(-0.37%)
Jul 07, 2008	33.05	33.25	31.52	32.46	8,960,807	-0.51(-1.55%)
Jul 04, 2008	33.79	34.07	32.56	32.97	4,197,902	+0.00(+0.00%)
Jul 03, 2008	33.79	34.07	32.56	32.97	4,197,902	-0.83(-2.46%)
Jul 02, 2008	35.69	35.72	33.67	33.80	5,551,552	-1.68(-4.74%)
Jul 01, 2008	34.04	35.69	34.03	35.48	5,995,327	+0.69(+1.98%)
Jun 30, 2008	34.54	35.24	33.90	34.79	5,657,232	+0.23(+0.67%)
Jun 27, 2008	34.06	34.58	33.90	34.56	5,241,159	+0.40(+1.17%)
Jun 26, 2008	34.42	34.52	33.76	34.16	5,747,012	-0.79(-2.26%)
Jun 25, 2008	34.69	35.80	34.59	34.95	4,110,358	+0.29(+0.84%)
Jun 24, 2008	35.07	35.26	34.32	34.66	4,013,549	-0.57(-1.62%)
Jun 23, 2008	36.16	36.18	34.96	35.23	3,148,688	-0.57(-1.59%)
Jun 20, 2008	36.00	36.87	35.07	35.80	6,749,849	-0.56(-1.54%)
Jun 19, 2008	35.87	36.61	35.28	36.36	2,801,859	+0.50(+1.39%)
Jun 18, 2008	36.00	36.35	35.11	35.86	4,159,024	-0.43(-1.18%)
Jun 17, 2008	36.53	36.68	35.68	36.29	4,566,157	-0.30(-0.82%)
Jun 16, 2008	35.99	37.15	35.72	36.59	2,841,076	+0.28(+0.77%)
Jun 13, 2008	35.68	36.62	35.57	36.31	3,628,245	+1.02(+2.89%)
Jun 12, 2008	35.64	36.17	34.96	35.29	4,108,477	-0.16(-0.45%)
Jun 11, 2008	36.08	36.49	35.32	35.45	3,744,970	-0.88(-2.42%)
Jun 10, 2008	36.26	36.87	36.00	36.33	3,130,052	-0.38(-1.04%)
Jun 09, 2008	37.38	37.65	35.65	36.71	5,270,864	-0.67(-1.79%)
Jun 06, 2008	38.77	38.90	37.13	37.38	4,594,653	-1.93(-4.91%)
Jun 05, 2008	38.60	39.51	38.04	39.31	3,091,763	+0.81(+2.10%)
Jun 04, 2008	37.87	39.11	37.68	38.50	3,093,909	+0.57(+1.50%)
Jun 03, 2008	38.95	39.00	37.29	37.93	5,227,232	-0.95(-2.44%)
Jun 02, 2008	38.77	39.37	38.46	38.88	3,344,187	-0.17(-0.44%)
May 30, 2008	38.57	39.39	38.43	39.05	4,808,925	+0.74(+1.93%)
May 29, 2008	38.53	38.73	37.67	38.31	4,203,041	-0.27(-0.70%)
May 28, 2008	37.26	38.99	36.54	38.58	5,972,893	+1.68(+4.55%)
May 27, 2008	36.46	37.00	35.74	36.90	3,985,584	+0.47(+1.29%)
May 26, 2008	36.20	36.56	35.55	36.43	5,380,164	+0.00(+0.00%)
May 23, 2008	36.20	36.56	35.55	36.43	5,380,164	-0.28(-0.76%)
May 22, 2008	36.92	37.56	35.88	36.71	8,526,727	-2.56(-6.52%)
May 21, 2008	39.98	40.90	38.77	39.27	4,841,235	-0.59(-1.48%)
May 20, 2008	39.01	40.15	39.00	39.86	3,910,394	+0.39(+0.99%)
May 19, 2008	39.00	40.05	39.00	39.47	5,321,218	-0.86(-2.13%)
May 16, 2008	40.59	40.69	39.21	40.33	5,369,366	-0.05(-0.12%)
May 15, 2008	38.17	40.54	38.11	40.38	5,838,469	+2.26(+5.93%)
May 14, 2008	37.65	39.05	37.28	38.12	4,210,541	+0.53(+1.41%)
May 13, 2008	38.04	38.04	36.89	37.59	3,427,859	-0.35(-0.92%)
May 12, 2008	37.16	38.12	36.20	37.94	4,040,734	+0.69(+1.85%)
May 09, 2008	36.57	37.67	36.06	37.25	4,053,126	+0.41(+1.11%)
May 08, 2008	36.31	37.41	35.85	36.84	3,759,682	+0.53(+1.46%)
May 07, 2008	37.89	38.70	36.22	36.31	7,085,081	-1.70(-4.47%)
May 06, 2008	34.68	38.71	34.60	38.01	8,877,029	+2.84(+8.08%)
May 05, 2008	35.00	35.57	34.62	35.17	3,010,263	+0.22(+0.63%)
May 02, 2008	34.99	35.04	34.13	34.95	4,086,678	+0.58(+1.69%)
May 01, 2008	34.37	35.09	33.67	34.37	8,746,486	-1.40(-3.91%)
Apr 30, 2008	35.90	36.89	35.13	35.77	6,428,166	+0.14(+0.39%)
Apr 29, 2008	35.58	35.98	35.13	35.63	2,682,173	+0.08(+0.23%)
Apr 28, 2008	35.00	35.99	34.56	35.55	4,238,992	+0.67(+1.92%)
Apr 25, 2008	34.64	35.17	33.88	34.88	3,064,081	+0.55(+1.60%)
Apr 24, 2008	34.03	35.15	33.79	34.33	5,934,827	+0.25(+0.73%)
Apr 23, 2008	33.20	34.37	33.10	34.08	4,583,823	+1.37(+4.19%)
Apr 22, 2008	33.01	33.48	32.42	32.71	3,742,913	-0.41(-1.24%)
Apr 21, 2008	31.73	33.31	31.21	33.12	6,048,205	+1.29(+4.05%)
Apr 18, 2008	31.72	32.72	31.42	31.83	4,273,096	+0.94(+3.04%)
Apr 17, 2008	30.70	31.13	30.51	30.89	2,430,265	+0.14(+0.46%)
Apr 16, 2008	29.85	30.96	29.48	30.75	4,596,395	+1.13(+3.81%)
Apr 15, 2008	29.81	30.18	29.28	29.62	4,251,194	+0.02(+0.07%)
Apr 14, 2008	29.53	29.98	29.02	29.60	4,848,574	-0.79(-2.60%)
Apr 11, 2008	30.37	31.00	30.07	30.39	4,898,093	-1.05(-3.34%)
Apr 10, 2008	31.10	31.77	30.66	31.44	4,036,418	+0.35(+1.13%)
Apr 09, 2008	31.04	31.48	30.56	31.09	3,511,022	+0.04(+0.13%)
Apr 08, 2008	30.51	31.24	30.28	31.05	4,024,932	-0.08(-0.26%)
Apr 07, 2008	31.68	31.77	30.99	31.13	3,960,266	-0.46(-1.46%)
Apr 04, 2008	31.54	31.90	31.06	31.59	3,906,161	+0.25(+0.80%)
Apr 03, 2008	30.52	31.70	30.42	31.34	5,565,978	+0.30(+0.97%)
Apr 02, 2008	30.48	31.88	30.08	31.04	5,553,096	+0.21(+0.68%)
Apr 01, 2008	29.77	31.10	29.70	30.83	8,395,013	+2.67(+9.48%)
Mar 31, 2008	29.35	29.45	27.32	28.16	8,577,562	-1.42(-4.80%)
Mar 28, 2008	30.62	31.11	29.49	29.58	5,088,243	-0.48(-1.60%)
Mar 27, 2008	32.03	32.15	30.05	30.06	6,147,382	-2.06(-6.41%)
Mar 26, 2008	32.26	32.70	32.05	32.12	4,592,369	-0.47(-1.44%)
Mar 25, 2008	33.00	33.38	32.21	32.59	5,762,102	-0.28(-0.85%)
Mar 24, 2008	30.75	33.36	30.62	32.87	4,703,840	+2.28(+7.45%)
Mar 21, 2008	29.56	30.59	29.13	30.59	5,769,508	+0.00(+0.00%)
Mar 20, 2008	29.56	30.59	29.13	30.59	5,769,508	+1.22(+4.15%)
Mar 19, 2008	31.56	32.06	29.37	29.37	4,353,413	-2.03(-6.46%)
Mar 18, 2008	30.37	31.49	30.15	31.40	4,697,721	+1.71(+5.76%)
Mar 17, 2008	30.16	30.75	28.76	29.69	6,003,385	-1.50(-4.81%)
Mar 14, 2008	33.38	33.38	30.59	31.19	6,296,207	-1.32(-4.06%)
Mar 13, 2008	32.57	33.14	31.44	32.51	6,607,667	-0.73(-2.20%)
Mar 12, 2008	34.21	34.92	33.14	33.24	5,400,188	-0.72(-2.12%)
Mar 11, 2008	33.43	34.00	32.34	33.96	5,645,160	+1.60(+4.94%)
Mar 10, 2008	34.31	34.57	32.34	32.36	4,194,101	-1.83(-5.35%)
Mar 07, 2008	34.33	35.68	33.67	34.19	4,850,498	-0.26(-0.75%)
Mar 06, 2008	34.65	35.95	34.06	34.45	6,101,964	-0.36(-1.03%)
Mar 05, 2008	34.00	35.25	34.00	34.81	4,150,289	+0.99(+2.92%)
Mar 04, 2008	33.24	34.05	32.44	33.82	4,019,355	+0.17(+0.51%)
Mar 03, 2008	34.96	35.25	33.14	33.65	6,293,196	-1.51(-4.29%)
Feb 29, 2008	33.02	36.00	32.90	35.16	11,891,281	+1.68(+5.02%)
Feb 28, 2008	33.01	33.75	32.61	33.48	4,789,398	-0.02(-0.06%)
Feb 27, 2008	33.03	33.75	32.27	33.50	5,095,528	+0.07(+0.21%)
Feb 26, 2008	32.70	33.73	32.25	33.43	3,623,426	+0.57(+1.73%)
Feb 25, 2008	32.80	33.12	32.03	32.86	2,798,161	+0.07(+0.21%)
Feb 22, 2008	33.63	33.75	31.92	32.79	3,777,008	-0.72(-2.15%)
Feb 21, 2008	33.48	33.85	33.18	33.51	4,049,192	+0.30(+0.90%)
Feb 20, 2008	32.23	33.30	32.07	33.21	3,767,826	+0.58(+1.78%)
Feb 19, 2008	34.25	34.25	32.46	32.63	3,272,199	-1.14(-3.38%)
Feb 18, 2008	33.11	33.86	33.00	33.77	2,754,819	+0.00(+0.00%)
Feb 15, 2008	33.11	33.86	33.00	33.77	2,754,569	+0.48(+1.44%)
Feb 14, 2008	34.16	34.40	33.10	33.29	4,210,249	-0.95(-2.77%)
Feb 13, 2008	33.65	34.40	33.50	34.24	3,941,763	+1.10(+3.32%)
Feb 12, 2008	34.32	34.48	32.76	33.14	6,045,572	-0.86(-2.53%)
Feb 11, 2008	32.57	34.23	32.47	34.00	6,414,981	+1.66(+5.13%)
Feb 08, 2008	32.29	33.22	31.72	32.34	4,454,401	-0.07(-0.22%)
Feb 07, 2008	31.15	33.36	29.73	32.41	15,431,865	+2.68(+9.01%)
Feb 06, 2008	30.29	31.50	29.71	29.73	9,485,304	-0.22(-0.73%)
Feb 05, 2008	29.38	30.64	29.24	29.95	3,682,726	-0.10(-0.33%)
Feb 04, 2008	31.08	31.16	30.02	30.05	3,359,077	-0.99(-3.19%)
Feb 01, 2008	30.40	31.17	29.33	31.04	4,117,879	+0.84(+2.78%)
Jan 31, 2008	29.18	30.60	28.10	30.20	3,776,610	+0.70(+2.37%)
Jan 30, 2008	29.66	30.39	29.24	29.50	3,098,876	-0.22(-0.74%)
Jan 29, 2008	30.38	30.67	29.41	29.72	2,669,171	-0.41(-1.36%)
Jan 28, 2008	29.48	30.39	28.96	30.13	3,269,079	+0.62(+2.10%)
Jan 25, 2008	31.89	32.11	29.30	29.51	7,447,419	-0.88(-2.90%)
Jan 24, 2008	28.00	30.85	27.45	30.39	8,401,551	+2.60(+9.36%)
Jan 23, 2008	26.78	27.99	25.41	27.79	5,716,675	+0.31(+1.13%)
Jan 22, 2008	25.26	29.05	25.06	27.48	7,696,088	+0.48(+1.78%)
Jan 21, 2008	28.27	28.37	26.24	27.00	7,010,500	+0.00(+0.00%)
Jan 18, 2008	28.27	28.37	26.24	27.00	7,010,200	+0.36(+1.35%)
Jan 17, 2008	26.25	28.11	26.25	26.64	7,649,054	+0.76(+2.94%)
Jan 16, 2008	26.29	26.99	25.13	25.88	6,081,227	-1.07(-3.97%)
Jan 15, 2008	27.70	27.90	26.44	26.95	7,287,748	-1.43(-5.04%)
Jan 14, 2008	28.00	28.50	27.18	28.38	4,360,331	+0.86(+3.12%)
Jan 11, 2008	27.71	28.82	26.71	27.52	7,112,430	-0.51(-1.82%)
Jan 10, 2008	28.96	29.05	25.97	28.03	19,749,094	-1.19(-4.07%)
Jan 09, 2008	29.26	29.39	27.54	29.22	8,060,318	-0.25(-0.85%)
Jan 08, 2008	31.60	31.60	29.46	29.47	4,786,942	-2.13(-6.74%)
Jan 07, 2008	32.46	32.86	31.07	31.60	4,369,721	-0.40(-1.25%)
Jan 04, 2008	33.80	33.80	31.88	32.00	4,293,970	-2.14(-6.27%)
Jan 03, 2008	33.40	34.70	33.33	34.14	5,436,906	+0.94(+2.83%)
Jan 02, 2008	34.47	34.87	33.07	33.20	3,716,732	-1.40(-4.05%)

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.