Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	9.161	9.451	9.007	9.267	0	-0.05(-0.49%)
Feb 26, 2009	9.388	9.577	9.256	9.313	7,486,448	-0.05(-0.49%)
Feb 25, 2009	9.505	9.534	9.133	9.359	10,667,144	-0.26(-2.65%)
Feb 24, 2009	9.029	9.726	9.029	9.614	7,689,832	+0.64(+7.15%)
Feb 23, 2009	9.485	9.565	8.932	8.972	6,970,130	-0.43(-4.57%)
Feb 20, 2009	9.279	9.542	9.193	9.402	0	+0.05(+0.52%)
Feb 19, 2009	9.600	9.654	9.299	9.353	6,427,849	-0.22(-2.28%)
Feb 18, 2009	9.737	9.780	9.456	9.571	5,900,960	-0.03(-0.27%)
Feb 17, 2009	9.829	9.829	9.525	9.597	7,635,717	-0.64(-6.30%)
Feb 13, 2009	10.31	10.46	10.19	10.24	4,015,159	-0.01(-0.06%)
Feb 12, 2009	10.10	10.25	9.829	10.25	8,816,107	+0.02(+0.22%)
Feb 11, 2009	10.46	10.46	10.10	10.22	6,180,851	-0.12(-1.16%)
Feb 10, 2009	10.70	10.85	10.14	10.34	7,804,472	-0.56(-5.15%)
Feb 09, 2009	10.84	10.96	10.55	10.91	5,048,176	+0.05(+0.48%)
Feb 06, 2009	10.43	11.03	10.32	10.85	0	+0.37(+3.50%)
Feb 05, 2009	10.22	10.54	10.08	10.49	5,726,981	+0.21(+2.01%)
Feb 04, 2009	10.12	10.51	10.10	10.28	5,540,963	+0.13(+1.24%)
Feb 03, 2009	9.915	10.21	9.800	10.16	4,806,301	+0.31(+3.11%)
Feb 02, 2009	9.780	10.02	9.717	9.849	4,409,236	-0.18(-1.80%)
Jan 30, 2009	10.26	10.28	9.901	10.03	0	-0.20(-1.93%)
Jan 29, 2009	10.49	10.50	10.18	10.23	4,838,686	-0.27(-2.59%)
Jan 28, 2009	10.47	10.62	10.31	10.50	8,632,263	+0.30(+2.98%)
Jan 27, 2009	9.789	10.24	9.789	10.20	7,451,468	+0.40(+4.13%)
Jan 26, 2009	9.783	10.00	9.620	9.792	7,107,415	+0.14(+1.42%)
Jan 23, 2009	9.262	9.763	9.115	9.654	0	+0.50(+5.51%)
Jan 22, 2009	9.156	9.279	8.912	9.150	8,603,487	-0.08(-0.90%)
Jan 21, 2009	8.866	9.247	8.857	9.233	9,668,529	+0.42(+4.81%)
Jan 20, 2009	9.365	9.448	8.800	8.809	12,765,681	-1.03(-10.51%)
Jan 16, 2009	10.12	10.33	9.774	9.843	0	-0.03(-0.29%)
Jan 15, 2009	9.574	9.952	9.313	9.872	7,375,560	+0.11(+1.17%)
Jan 14, 2009	10.17	10.17	9.643	9.757	6,496,086	-0.46(-4.49%)
Jan 13, 2009	10.43	10.63	10.08	10.22	7,039,847	-0.26(-2.44%)
Jan 12, 2009	11.15	11.15	10.33	10.47	7,129,540	-0.63(-5.68%)
Jan 09, 2009	11.55	11.55	11.00	11.10	5,634,672	-0.33(-2.88%)
Jan 08, 2009	11.12	11.47	11.12	11.43	5,588,925	+0.16(+1.42%)
Jan 07, 2009	11.63	11.65	11.18	11.27	7,988,354	-0.46(-3.89%)
Jan 06, 2009	11.39	11.81	11.38	11.73	8,673,710	+0.49(+4.39%)
Jan 05, 2009	10.96	11.32	10.73	11.23	8,809,316	+0.36(+3.35%)
Jan 02, 2009	10.55	10.94	10.49	10.87	0	+0.34(+3.18%)
Jan 01, 2009	10.42	10.60	10.29	10.53	0	+0.00(+0.00%)
Dec 31, 2008	10.42	10.60	10.29	10.53	4,735,244	+0.21(+2.08%)
Dec 30, 2008	9.875	10.34	9.875	10.32	4,592,655	+0.38(+3.86%)
Dec 29, 2008	10.14	10.15	9.763	9.935	3,081,678	-0.20(-1.95%)
Dec 26, 2008	10.14	10.14	9.924	10.13	0	+0.15(+1.52%)
Dec 24, 2008	9.772	10.10	9.772	9.981	1,673,596	+0.12(+1.25%)
Dec 23, 2008	10.03	10.10	9.757	9.858	3,943,686	-0.11(-1.06%)
Dec 22, 2008	10.09	10.11	9.800	9.964	4,403,758	+0.03(+0.32%)
Dec 19, 2008	10.23	10.29	9.843	9.932	7,431,283	-0.25(-2.48%)
Dec 18, 2008	10.88	10.89	10.04	10.18	7,481,336	-0.65(-6.00%)
Dec 17, 2008	10.27	11.18	10.25	10.83	8,742,576	+0.37(+3.56%)
Dec 16, 2008	9.789	10.51	9.714	10.46	8,087,661	+0.76(+7.83%)
Dec 15, 2008	9.680	9.843	9.373	9.703	6,053,495	+0.21(+2.17%)
Dec 12, 2008	9.456	9.594	9.227	9.497	0	-0.21(-2.18%)
Dec 11, 2008	10.12	10.30	9.554	9.709	10,007,787	-0.32(-3.17%)
Dec 10, 2008	9.783	10.12	9.671	10.03	5,878,780	+0.37(+3.83%)
Dec 09, 2008	9.846	10.05	9.522	9.657	6,096,404	-0.47(-4.67%)
Dec 08, 2008	10.20	10.43	9.901	10.13	10,268,677	+0.38(+3.91%)
Dec 05, 2008	9.270	9.763	9.173	9.749	0	+0.33(+3.53%)
Dec 04, 2008	9.668	10.10	9.305	9.416	7,535,569	-0.40(-4.11%)
Dec 03, 2008	9.459	9.858	9.081	9.820	12,214,180	+0.40(+4.29%)
Dec 02, 2008	9.488	9.617	9.204	9.416	8,434,757	+0.21(+2.30%)
Dec 01, 2008	10.07	10.30	9.150	9.204	10,220,494	-0.89(-8.80%)
Nov 28, 2008	10.01	10.09	9.737	10.09	2,281,791	+0.16(+1.59%)
Nov 26, 2008	9.909	10.03	9.476	9.935	8,451,389	-0.14(-1.39%)
Nov 25, 2008	10.38	10.50	9.766	10.08	8,422,026	-0.01(-0.06%)
Nov 24, 2008	9.494	10.26	9.494	10.08	9,374,054	+0.64(+6.77%)
Nov 21, 2008	9.551	9.611	8.711	9.442	12,352,358	+0.27(+2.94%)
Nov 20, 2008	9.797	9.898	9.113	9.173	13,193,591	-0.87(-8.62%)
Nov 19, 2008	10.52	10.67	9.743	10.04	13,172,733	-0.58(-5.45%)
Nov 18, 2008	10.49	10.77	10.41	10.62	10,136,878	+0.02(+0.22%)
Nov 17, 2008	10.65	10.89	10.33	10.59	8,747,758	+0.01(+0.11%)
Nov 14, 2008	11.26	11.34	10.56	10.58	0	-0.83(-7.30%)
Nov 13, 2008	10.94	11.42	10.29	11.42	15,408,879	+0.49(+4.51%)
Nov 12, 2008	11.75	11.77	10.81	10.92	9,569,226	-1.17(-9.67%)
Nov 11, 2008	12.12	12.31	11.81	12.09	6,344,487	-0.21(-1.70%)
Nov 10, 2008	12.57	12.64	12.15	12.30	4,641,197	-0.01(-0.09%)
Nov 07, 2008	12.12	12.31	11.86	12.31	0	+0.39(+3.29%)
Nov 06, 2008	12.47	12.52	11.80	11.92	6,919,746	-0.56(-4.48%)
Nov 05, 2008	13.29	13.30	12.45	12.48	7,026,824	-0.84(-6.30%)
Nov 04, 2008	12.96	13.39	12.96	13.32	5,807,335	+0.70(+5.59%)
Nov 03, 2008	12.51	12.89	12.51	12.61	6,732,789	+0.22(+1.78%)
Oct 31, 2008	12.32	12.84	12.06	12.39	0	-0.11(-0.92%)
Oct 30, 2008	12.33	12.58	12.18	12.51	10,530,868	+0.61(+5.16%)
Oct 29, 2008	11.34	12.69	11.22	11.89	11,863,193	+0.42(+3.65%)
Oct 28, 2008	10.70	11.52	10.25	11.48	8,155,888	+1.00(+9.52%)
Oct 27, 2008	11.03	11.25	10.47	10.48	9,440,987	-0.69(-6.18%)
Oct 24, 2008	10.86	11.56	10.37	11.17	0	-0.54(-4.60%)
Oct 23, 2008	11.25	11.73	10.95	11.71	16,475,617	+0.37(+3.29%)
Oct 22, 2008	11.17	11.49	10.88	11.34	9,032,905	-0.07(-0.60%)
Oct 21, 2008	11.75	11.90	11.25	11.40	7,236,918	-0.47(-3.93%)
Oct 20, 2008	11.54	11.88	11.11	11.87	8,021,806	+0.50(+4.36%)
Oct 17, 2008	10.94	11.79	10.82	11.38	0	+0.09(+0.84%)
Oct 16, 2008	11.19	11.39	10.20	11.28	12,978,978	+0.46(+4.24%)
Oct 15, 2008	11.61	12.04	10.71	10.82	9,132,316	-1.27(-10.50%)
Oct 14, 2008	13.19	13.51	11.77	12.09	12,754,524	-0.31(-2.50%)
Oct 13, 2008	12.04	12.46	11.70	12.40	4,619,721	+0.89(+7.77%)
Oct 10, 2008	11.05	11.91	10.31	11.51	0	+0.03(+0.30%)
Oct 09, 2008	12.34	12.53	11.10	11.47	11,305,389	-0.53(-4.39%)
Oct 08, 2008	11.47	12.27	11.29	12.00	15,325,123	+0.07(+0.60%)
Oct 07, 2008	12.55	12.83	11.88	11.93	11,874,035	-0.51(-4.08%)
Oct 06, 2008	12.25	12.52	11.09	12.44	14,897,457	-0.12(-0.94%)
Oct 03, 2008	13.01	13.32	12.33	12.55	0	-0.22(-1.73%)
Oct 02, 2008	13.51	13.51	12.62	12.77	11,159,139	-0.90(-6.56%)
Oct 01, 2008	13.71	13.88	13.46	13.67	8,536,666	-0.03(-0.25%)
Sep 30, 2008	13.76	14.05	13.47	13.71	8,155,214	-0.09(-0.62%)
Sep 29, 2008	14.42	14.58	13.47	13.79	9,713,553	-0.98(-6.62%)
Sep 26, 2008	14.33	14.77	14.33	14.77	0	+0.10(+0.70%)
Sep 25, 2008	14.47	14.97	14.32	14.67	6,755,524	+0.34(+2.38%)
Sep 24, 2008	14.90	14.94	14.28	14.32	7,549,748	-0.39(-2.63%)
Sep 23, 2008	14.83	15.17	14.61	14.71	9,884,339	+0.03(+0.20%)
Sep 22, 2008	15.19	15.19	14.57	14.68	7,848,826	-0.48(-3.14%)
Sep 19, 2008	15.20	15.72	14.08	15.16	0	+0.08(+0.53%)
Sep 18, 2008	14.60	15.32	14.38	15.08	12,568,824	+0.66(+4.55%)
Sep 17, 2008	14.56	14.88	14.32	14.42	11,302,527	-0.50(-3.38%)
Sep 16, 2008	14.65	15.14	14.25	14.93	11,847,350	-0.09(-0.57%)
Sep 15, 2008	14.46	15.28	14.46	15.01	10,178,018	-0.06(-0.38%)
Sep 12, 2008	14.96	15.16	14.73	15.07	0	-0.12(-0.79%)
Sep 11, 2008	14.76	15.19	14.56	15.19	9,631,266	+0.47(+3.17%)
Sep 10, 2008	14.51	15.03	14.39	14.72	10,739,402	+0.39(+2.72%)
Sep 09, 2008	14.71	15.08	14.24	14.33	7,988,089	-0.39(-2.67%)
Sep 08, 2008	14.63	14.93	14.57	14.73	8,085,476	+0.23(+1.60%)
Sep 05, 2008	14.43	14.53	13.97	14.49	0	+0.01(+0.04%)
Sep 04, 2008	14.96	14.96	14.34	14.49	6,643,641	-0.50(-3.31%)
Sep 03, 2008	15.09	15.12	14.74	14.98	5,369,200	-0.10(-0.68%)
Sep 02, 2008	15.19	15.64	14.85	15.09	10,313,055	+0.03(+0.23%)
Aug 29, 2008	14.92	15.20	14.84	15.05	0	+0.02(+0.11%)
Aug 28, 2008	14.92	15.06	14.70	15.04	3,561,125	+0.27(+1.80%)
Aug 27, 2008	14.61	14.77	14.42	14.77	3,663,338	+0.26(+1.82%)
Aug 26, 2008	14.44	14.64	14.38	14.51	5,738,595	+0.10(+0.70%)
Aug 25, 2008	14.52	14.52	14.28	14.41	5,159,291	-0.14(-0.98%)
Aug 22, 2008	14.39	14.58	14.28	14.55	0	+0.23(+1.64%)
Aug 21, 2008	14.00	14.41	13.86	14.31	8,799,664	+0.29(+2.04%)
Aug 20, 2008	14.33	14.33	13.90	14.03	6,958,778	-0.16(-1.11%)
Aug 19, 2008	14.57	14.59	14.14	14.18	4,304,835	-0.39(-2.66%)
Aug 18, 2008	14.76	14.81	14.51	14.57	4,129,041	-0.05(-0.35%)
Aug 15, 2008	14.94	14.94	14.59	14.62	0	-0.16(-1.07%)
Aug 14, 2008	14.80	15.05	14.72	14.78	5,091,239	-0.04(-0.25%)
Aug 13, 2008	14.53	14.92	14.27	14.82	8,167,815	+0.11(+0.72%)
Aug 12, 2008	15.14	15.14	14.62	14.71	9,160,711	-0.38(-2.53%)
Aug 11, 2008	15.19	15.38	15.01	15.09	5,625,127	-0.09(-0.62%)
Aug 08, 2008	15.05	15.35	15.02	15.19	3,855,931	+0.12(+0.80%)
Aug 07, 2008	15.14	15.47	14.97	15.07	3,577,812	-0.38(-2.49%)
Aug 06, 2008	15.42	15.46	15.19	15.45	4,107,793	+0.00(+0.00%)
Aug 05, 2008	14.98	15.58	14.89	15.45	6,790,261	+0.53(+3.57%)
Aug 04, 2008	15.21	15.23	14.88	14.92	3,272,206	-0.15(-1.03%)
Aug 01, 2008	15.03	15.32	14.86	15.07	6,460,551	-0.04(-0.28%)
Jul 31, 2008	15.22	15.37	14.80	15.12	5,614,707	-0.13(-0.83%)
Jul 30, 2008	15.29	15.46	15.09	15.24	6,936,465	+0.05(+0.34%)
Jul 29, 2008	15.19	15.38	14.87	15.19	9,260,541	+0.35(+2.37%)
Jul 28, 2008	15.25	15.25	14.82	14.84	5,508,086	-0.43(-2.82%)
Jul 25, 2008	15.35	15.36	14.98	15.27	6,187,967	+0.09(+0.60%)
Jul 24, 2008	15.42	15.57	15.17	15.18	6,628,454	-0.24(-1.58%)
Jul 23, 2008	15.31	15.44	15.04	15.42	7,228,685	+0.25(+1.62%)
Jul 22, 2008	14.40	15.19	14.40	15.17	10,305,940	+0.57(+3.93%)
Jul 21, 2008	14.65	14.89	14.49	14.60	7,531,113	-0.06(-0.43%)
Jul 18, 2008	14.57	14.84	14.34	14.66	9,083,097	+0.25(+1.75%)
Jul 17, 2008	14.05	14.48	14.05	14.41	9,142,254	+0.40(+2.89%)
Jul 16, 2008	13.58	14.03	13.34	14.01	6,564,069	+0.50(+3.73%)
Jul 15, 2008	13.24	13.58	13.04	13.50	8,644,906	+0.17(+1.27%)
Jul 14, 2008	13.59	13.69	13.21	13.33	5,083,931	-0.18(-1.32%)
Jul 11, 2008	13.53	13.79	13.35	13.51	6,584,229	-0.15(-1.09%)
Jul 10, 2008	13.63	13.85	13.47	13.66	6,036,339	+0.09(+0.65%)
Jul 09, 2008	13.69	14.12	13.53	13.57	8,126,285	-0.19(-1.42%)
Jul 08, 2008	13.04	13.81	13.04	13.77	7,231,557	+0.76(+5.81%)
Jul 07, 2008	13.30	13.30	12.90	13.01	5,909,182	-0.17(-1.30%)
Jul 04, 2008	13.12	13.28	13.04	13.18	4,561,199	+0.00(+0.00%)
Jul 03, 2008	13.12	13.28	13.04	13.18	4,561,199	+0.13(+0.99%)
Jul 02, 2008	13.74	13.85	12.99	13.05	7,930,499	-0.49(-3.60%)
Jul 01, 2008	13.66	13.66	13.24	13.54	3,338,021	-0.24(-1.73%)
Jun 30, 2008	13.59	13.89	13.59	13.78	6,214,656	+0.03(+0.25%)
Jun 27, 2008	13.95	14.03	13.67	13.74	4,431,926	-0.17(-1.19%)
Jun 26, 2008	14.28	14.28	13.88	13.91	5,148,320	-0.42(-2.92%)
Jun 25, 2008	14.16	14.44	14.11	14.33	5,097,572	+0.32(+2.27%)
Jun 24, 2008	14.06	14.29	13.98	14.01	12,578,787	-0.04(-0.27%)
Jun 23, 2008	14.13	14.20	13.96	14.05	4,517,612	-0.12(-0.87%)
Jun 20, 2008	14.36	14.38	14.12	14.17	6,474,960	-0.23(-1.57%)
Jun 19, 2008	14.29	14.51	14.13	14.40	4,690,995	+0.21(+1.47%)
Jun 18, 2008	14.29	14.31	14.08	14.19	10,313,722	-0.13(-0.88%)
Jun 17, 2008	14.82	14.97	14.18	14.31	10,521,121	-0.40(-2.75%)
Jun 16, 2008	14.15	14.82	14.08	14.72	11,901,747	+0.51(+3.57%)
Jun 13, 2008	14.24	14.45	14.09	14.21	5,373,723	+0.05(+0.32%)
Jun 12, 2008	14.32	14.32	14.13	14.16	7,672,624	+0.09(+0.63%)
Jun 11, 2008	14.71	14.71	13.90	14.08	15,043,257	-0.68(-4.58%)
Jun 10, 2008	14.63	14.90	14.56	14.75	9,331,428	-0.17(-1.17%)
Jun 09, 2008	15.17	15.18	14.81	14.93	6,674,448	-0.07(-0.44%)
Jun 06, 2008	15.37	15.46	14.96	14.99	6,984,358	-0.54(-3.45%)
Jun 05, 2008	15.14	15.53	15.14	15.53	3,925,226	+0.39(+2.57%)
Jun 04, 2008	15.24	15.35	15.04	15.14	4,621,738	-0.08(-0.51%)
Jun 03, 2008	15.70	15.86	15.17	15.22	7,926,639	-0.58(-3.65%)
Jun 02, 2008	15.95	15.99	15.60	15.79	6,630,708	-0.37(-2.30%)
May 30, 2008	16.40	16.40	15.94	16.16	6,563,633	-0.21(-1.31%)
May 29, 2008	16.14	16.43	16.14	16.38	5,422,906	+0.28(+1.74%)
May 28, 2008	15.88	16.16	15.88	16.10	4,653,965	+0.19(+1.19%)
May 27, 2008	15.92	15.98	15.63	15.91	3,068,163	+0.06(+0.40%)
May 26, 2008	16.20	16.20	15.73	15.85	0	+0.00(+0.00%)
May 23, 2008	16.20	16.20	15.73	15.85	4,633,725	-0.31(-1.92%)
May 22, 2008	15.96	16.28	15.90	16.16	4,906,253	+0.28(+1.77%)
May 21, 2008	16.31	16.43	15.86	15.88	5,722,762	-0.38(-2.31%)
May 20, 2008	16.41	16.44	16.17	16.25	4,422,578	-0.16(-0.96%)
May 19, 2008	16.36	16.76	16.31	16.41	4,164,169	+0.11(+0.69%)
May 16, 2008	16.59	16.59	16.16	16.30	4,370,672	-0.03(-0.16%)
May 15, 2008	16.01	16.33	15.88	16.32	3,899,639	+0.40(+2.54%)
May 14, 2008	15.82	16.04	15.70	15.92	3,901,021	+0.24(+1.52%)
May 13, 2008	15.96	15.97	15.61	15.68	6,837,085	-0.28(-1.74%)
May 12, 2008	15.68	15.98	15.51	15.96	3,739,605	+0.31(+1.96%)
May 09, 2008	15.53	15.73	15.48	15.65	2,567,991	-0.02(-0.13%)
May 08, 2008	15.41	15.68	15.33	15.67	2,552,267	+0.25(+1.62%)
May 07, 2008	15.75	15.98	15.37	15.42	4,360,220	-0.34(-2.13%)
May 06, 2008	15.49	15.81	15.37	15.76	3,345,883	+0.27(+1.76%)
May 05, 2008	15.64	15.64	15.24	15.49	3,065,957	-0.15(-0.99%)
May 02, 2008	15.31	15.72	15.28	15.64	7,339,253	+0.46(+3.02%)
May 01, 2008	15.12	15.23	14.72	15.18	6,417,470	+0.17(+1.13%)
Apr 30, 2008	15.06	15.32	14.95	15.01	4,612,773	-0.04(-0.27%)
Apr 29, 2008	15.20	15.37	14.98	15.05	4,478,713	-0.24(-1.54%)
Apr 28, 2008	15.17	15.40	15.17	15.29	3,081,630	+0.10(+0.64%)
Apr 25, 2008	15.43	15.43	14.89	15.19	5,411,034	+0.15(+1.01%)
Apr 24, 2008	14.68	15.04	14.50	15.04	4,092,843	+0.44(+2.98%)
Apr 23, 2008	14.86	14.86	14.48	14.60	4,295,231	-0.09(-0.62%)
Apr 22, 2008	14.37	15.10	14.24	14.69	8,546,619	-0.19(-1.29%)
Apr 21, 2008	15.00	15.05	14.76	14.89	3,667,103	-0.10(-0.65%)
Apr 18, 2008	14.71	15.13	14.71	14.98	7,867,747	+0.50(+3.42%)
Apr 17, 2008	14.82	14.82	14.41	14.49	4,562,856	-0.35(-2.36%)
Apr 16, 2008	14.16	14.90	14.16	14.84	8,896,670	+0.86(+6.15%)
Apr 15, 2008	13.91	13.99	13.76	13.98	4,293,106	+0.12(+0.89%)
Apr 14, 2008	13.88	13.96	13.76	13.86	2,211,477	+0.03(+0.23%)
Apr 11, 2008	13.94	13.96	13.71	13.82	4,421,590	-0.15(-1.05%)
Apr 10, 2008	13.95	13.97	13.72	13.97	3,936,637	+0.05(+0.37%)
Apr 09, 2008	14.49	14.49	13.78	13.92	6,195,522	-0.70(-4.82%)
Apr 08, 2008	14.45	14.64	14.40	14.62	3,246,814	+0.09(+0.61%)
Apr 07, 2008	14.75	14.79	14.41	14.53	5,714,827	-0.14(-0.98%)
Apr 04, 2008	14.63	14.78	14.46	14.68	4,089,925	+0.09(+0.65%)
Apr 03, 2008	14.39	14.61	14.22	14.58	3,819,125	+0.22(+1.54%)
Apr 02, 2008	14.33	14.41	14.27	14.36	3,227,970	+0.13(+0.93%)
Apr 01, 2008	13.95	14.26	13.91	14.23	6,447,565	+0.38(+2.77%)
Mar 31, 2008	14.06	14.06	13.64	13.85	4,180,344	-0.17(-1.21%)
Mar 28, 2008	14.12	14.24	13.94	14.02	5,715,507	+0.06(+0.41%)
Mar 27, 2008	14.15	14.20	13.93	13.96	3,622,271	-0.09(-0.63%)
Mar 26, 2008	14.46	14.46	13.90	14.05	4,488,449	-0.25(-1.74%)
Mar 25, 2008	13.83	14.43	13.83	14.30	4,446,224	+0.47(+3.42%)
Mar 24, 2008	13.86	13.98	13.69	13.82	4,134,594	+0.16(+1.20%)
Mar 21, 2008	13.51	13.84	13.40	13.66	6,254,986	+0.00(+0.00%)
Mar 20, 2008	13.51	13.84	13.40	13.66	6,254,986	+0.03(+0.23%)
Mar 19, 2008	14.36	14.37	13.55	13.63	9,754,257	-0.57(-4.00%)
Mar 18, 2008	13.70	14.30	13.47	14.20	13,876,588	+0.73(+5.43%)
Mar 17, 2008	13.69	13.76	13.43	13.47	13,685,513	-0.60(-4.26%)
Mar 14, 2008	14.34	14.52	13.96	14.06	13,415,787	-0.40(-2.77%)
Mar 13, 2008	14.36	14.57	14.28	14.47	10,933,816	-0.02(-0.14%)
Mar 12, 2008	14.73	14.90	14.46	14.49	6,459,797	-0.28(-1.90%)
Mar 11, 2008	14.60	14.91	14.50	14.77	4,992,361	+0.34(+2.38%)
Mar 10, 2008	14.62	14.78	14.36	14.42	5,806,253	-0.17(-1.14%)
Mar 07, 2008	14.72	14.94	14.43	14.59	4,301,052	-0.15(-1.01%)
Mar 06, 2008	15.27	15.29	14.72	14.74	4,707,037	-0.66(-4.30%)
Mar 05, 2008	15.10	15.47	15.00	15.40	4,515,320	+0.52(+3.49%)
Mar 04, 2008	15.06	15.17	14.65	14.88	6,232,949	-0.36(-2.33%)

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.