Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	17.05	17.36	17.01	17.26	7,202,096	+0.27(+1.61%)
Dec 30, 2008	16.92	17.01	16.77	16.98	6,713,812	+0.26(+1.53%)
Dec 29, 2008	16.66	16.84	16.51	16.73	3,138,977	+0.04(+0.21%)
Dec 26, 2008	16.74	16.87	16.68	16.69	1,827,970	+0.04(+0.21%)
Dec 24, 2008	16.50	16.71	16.50	16.66	1,772,745	+0.08(+0.51%)
Dec 23, 2008	16.78	16.99	16.49	16.57	5,778,889	-0.19(-1.14%)
Dec 22, 2008	16.96	17.03	16.58	16.76	10,634,809	-0.23(-1.33%)
Dec 19, 2008	17.05	17.27	16.86	16.99	13,443,453	-0.11(-0.66%)
Dec 18, 2008	17.01	17.43	16.98	17.10	16,671,885	+0.14(+0.84%)
Dec 17, 2008	17.37	17.45	16.89	16.96	15,509,354	-0.53(-3.03%)
Dec 16, 2008	16.94	17.56	16.93	17.49	12,175,303	+0.58(+3.41%)
Dec 15, 2008	17.27	17.27	16.69	16.91	11,474,354	-0.27(-1.56%)
Dec 12, 2008	17.02	17.19	16.64	17.18	11,626,113	+0.11(+0.63%)
Dec 11, 2008	17.26	17.52	16.95	17.07	10,734,850	-0.14(-0.79%)
Dec 10, 2008	16.93	17.31	16.93	17.21	9,667,791	+0.26(+1.51%)
Dec 09, 2008	17.20	17.29	16.82	16.95	15,085,417	-0.24(-1.42%)
Dec 08, 2008	17.58	17.58	16.93	17.20	13,782,035	+0.27(+1.62%)
Dec 05, 2008	16.47	17.14	16.04	16.92	20,069,666	+0.11(+0.64%)
Dec 04, 2008	17.39	17.48	16.44	16.82	19,195,118	-0.63(-3.61%)
Dec 03, 2008	17.02	17.57	16.79	17.45	16,548,825	+0.30(+1.73%)
Dec 02, 2008	16.99	17.15	16.61	17.15	18,607,922	+0.43(+2.60%)
Dec 01, 2008	17.69	17.80	16.71	16.71	15,536,995	-1.19(-6.64%)
Nov 28, 2008	17.68	17.92	17.30	17.90	5,004,280	+0.31(+1.76%)
Nov 26, 2008	17.24	17.65	17.05	17.59	16,349,647	-0.06(-0.34%)
Nov 25, 2008	17.65	17.83	17.09	17.65	19,532,518	+0.34(+1.99%)
Nov 24, 2008	17.15	17.72	16.90	17.31	16,948,582	+0.17(+1.01%)
Nov 21, 2008	15.72	17.14	15.72	17.14	32,302,846	+1.56(+10.00%)
Nov 20, 2008	16.41	16.79	15.44	15.58	26,723,496	-0.96(-5.82%)
Nov 19, 2008	16.79	17.44	16.51	16.54	17,745,922	-0.36(-2.14%)
Nov 18, 2008	16.69	17.29	16.51	16.90	20,778,888	-0.18(-1.08%)
Nov 17, 2008	17.08	17.56	16.72	17.09	17,655,062	-0.03(-0.17%)
Nov 14, 2008	17.11	17.90	16.79	17.12	22,004,538	-0.42(-2.37%)
Nov 13, 2008	16.31	17.59	16.17	17.53	24,822,638	+1.24(+7.59%)
Nov 12, 2008	16.45	16.67	16.30	16.30	11,660,186	-0.56(-3.31%)
Nov 11, 2008	16.66	17.14	16.36	16.86	13,454,326	+0.00(+0.00%)
Nov 10, 2008	17.53	17.59	16.54	16.86	13,998,518	-0.42(-2.41%)
Nov 07, 2008	16.64	17.29	16.39	17.27	14,178,154	+0.78(+4.72%)
Nov 06, 2008	17.09	17.20	16.23	16.49	16,608,859	-0.72(-4.18%)
Nov 05, 2008	17.35	17.71	17.07	17.21	14,778,953	-0.62(-3.47%)
Nov 04, 2008	17.63	18.02	17.43	17.83	13,105,406	+0.39(+2.25%)
Nov 03, 2008	17.51	17.53	17.07	17.44	10,231,246	+0.26(+1.49%)
Oct 31, 2008	17.86	18.08	17.17	17.18	20,013,576	-0.47(-2.66%)
Oct 30, 2008	17.33	17.75	17.01	17.65	17,455,666	+0.93(+5.58%)
Oct 29, 2008	17.37	17.62	16.72	16.72	14,743,259	-0.75(-4.29%)
Oct 28, 2008	16.64	17.48	15.67	17.47	13,412,254	+1.78(+11.33%)
Oct 27, 2008	16.16	16.52	15.69	15.69	12,631,169	-0.64(-3.90%)
Oct 24, 2008	15.76	16.73	15.67	16.33	23,413,730	-0.61(-3.58%)
Oct 23, 2008	16.30	17.15	15.72	16.93	26,803,680	+0.75(+4.67%)
Oct 22, 2008	17.19	17.19	15.59	16.18	16,393,146	-0.96(-5.58%)
Oct 21, 2008	17.59	17.65	16.98	17.14	12,091,146	-0.67(-3.77%)
Oct 20, 2008	16.42	17.81	16.41	17.81	16,770,998	+1.52(+9.30%)
Oct 17, 2008	16.48	17.34	15.78	16.29	18,843,452	+0.12(+0.74%)
Oct 16, 2008	16.07	16.35	15.07	16.17	18,084,906	+0.48(+3.07%)
Oct 15, 2008	16.72	17.05	15.69	15.69	14,593,385	-1.48(-8.62%)
Oct 14, 2008	18.34	18.34	16.34	17.17	18,645,948	-0.12(-0.69%)
Oct 13, 2008	16.21	17.33	15.58	17.29	10,211,498	+1.98(+12.93%)
Oct 10, 2008	15.56	15.93	13.84	15.31	24,948,070	-0.84(-5.22%)
Oct 09, 2008	17.33	17.70	16.05	16.16	16,430,392	-0.94(-5.48%)
Oct 08, 2008	16.77	17.71	16.65	17.09	17,550,554	-0.32(-1.86%)
Oct 07, 2008	18.14	18.50	17.37	17.42	15,208,315	-0.70(-3.84%)
Oct 06, 2008	18.59	19.20	17.53	18.11	16,219,475	-0.98(-5.14%)
Oct 03, 2008	19.48	19.78	19.01	19.09	0	-0.15(-0.77%)
Oct 02, 2008	19.50	19.83	19.14	19.24	8,817,758	-0.44(-2.24%)
Oct 01, 2008	19.81	19.86	19.31	19.68	11,313,032	+0.02(+0.09%)
Sep 30, 2008	19.46	19.77	19.36	19.66	5,651,321	+0.14(+0.70%)
Sep 29, 2008	20.29	20.29	19.32	19.53	12,750,712	-1.00(-4.87%)
Sep 26, 2008	19.92	20.69	19.92	20.52	0	+0.01(+0.03%)
Sep 25, 2008	20.07	20.74	20.07	20.52	7,064,997	+0.42(+2.07%)
Sep 24, 2008	20.00	20.11	19.74	20.10	5,562,798	+0.17(+0.83%)
Sep 23, 2008	20.22	20.47	19.94	19.94	5,923,199	-0.34(-1.70%)
Sep 22, 2008	20.81	20.81	20.23	20.28	9,519,240	-0.52(-2.51%)
Sep 19, 2008	20.74	21.84	20.26	20.80	0	+0.62(+3.06%)
Sep 18, 2008	19.72	20.41	19.64	20.19	30,258,848	+0.57(+2.91%)
Sep 17, 2008	20.41	20.59	19.62	19.62	25,822,956	-0.99(-4.79%)
Sep 16, 2008	20.98	21.00	19.72	20.60	31,143,548	-0.43(-2.06%)
Sep 15, 2008	21.02	21.54	20.94	21.04	14,081,381	-0.65(-2.99%)
Sep 12, 2008	21.21	21.76	21.21	21.68	10,425,819	+0.35(+1.64%)
Sep 11, 2008	20.95	21.37	20.74	21.33	14,122,269	+0.16(+0.76%)
Sep 10, 2008	20.99	21.21	20.93	21.17	7,157,247	+0.34(+1.63%)
Sep 09, 2008	21.70	21.71	20.83	20.83	14,971,784	-0.77(-3.55%)
Sep 08, 2008	21.14	21.62	21.14	21.60	10,950,477	+0.56(+2.68%)
Sep 05, 2008	21.43	21.47	20.95	21.04	0	-0.45(-2.10%)
Sep 04, 2008	21.73	21.84	21.42	21.49	7,065,150	-0.28(-1.28%)
Sep 03, 2008	22.11	22.11	21.68	21.77	5,788,760	-0.32(-1.45%)
Sep 02, 2008	22.93	22.93	22.05	22.09	10,471,181	-0.30(-1.33%)
Aug 29, 2008	22.67	22.83	22.39	22.39	3,711,237	-0.43(-1.88%)
Aug 28, 2008	22.79	22.83	22.65	22.81	3,027,914	+0.14(+0.60%)
Aug 27, 2008	22.63	22.74	22.48	22.68	4,412,947	+0.11(+0.47%)
Aug 26, 2008	22.23	22.58	22.20	22.57	4,283,005	+0.30(+1.36%)
Aug 25, 2008	22.49	22.55	22.16	22.27	5,827,792	-0.23(-1.03%)
Aug 22, 2008	22.50	22.61	22.44	22.50	4,463,810	+0.06(+0.26%)
Aug 21, 2008	22.08	22.52	22.05	22.44	6,918,591	+0.23(+1.02%)
Aug 20, 2008	22.06	22.24	21.96	22.21	5,865,492	+0.10(+0.46%)
Aug 19, 2008	22.08	22.12	21.96	22.11	3,589,197	+0.05(+0.24%)
Aug 18, 2008	22.19	22.19	21.97	22.06	4,991,773	+0.10(+0.43%)
Aug 15, 2008	21.95	22.05	21.89	21.96	0	+0.08(+0.38%)
Aug 14, 2008	22.09	22.09	21.78	21.88	7,309,515	-0.23(-1.05%)
Aug 13, 2008	21.98	22.26	21.92	22.11	6,592,444	+0.12(+0.57%)
Aug 12, 2008	22.32	22.41	21.87	21.99	9,463,007	-0.43(-1.94%)
Aug 11, 2008	22.22	22.52	22.05	22.42	7,832,478	+0.24(+1.07%)
Aug 08, 2008	21.87	22.22	21.80	22.18	9,538,487	+0.22(+1.00%)
Aug 07, 2008	21.99	22.29	21.70	21.96	9,174,869	+0.00(+0.00%)
Aug 06, 2008	21.90	22.28	21.87	21.96	9,593,448	+0.03(+0.14%)
Aug 05, 2008	21.73	22.14	21.54	21.93	14,661,148	+0.24(+1.10%)
Aug 04, 2008	22.05	22.12	21.67	21.70	11,706,183	-0.25(-1.14%)
Aug 01, 2008	22.79	22.80	21.93	21.95	16,575,911	-0.69(-3.05%)
Jul 31, 2008	22.81	22.91	22.63	22.63	9,104,695	-0.22(-0.96%)
Jul 30, 2008	22.44	22.85	22.41	22.85	8,939,892	+0.40(+1.80%)
Jul 29, 2008	22.40	22.52	22.30	22.45	6,927,233	+0.01(+0.03%)
Jul 28, 2008	22.36	22.66	22.29	22.44	8,747,292	+0.08(+0.37%)
Jul 25, 2008	22.61	22.71	22.33	22.36	10,628,608	-0.29(-1.26%)
Jul 24, 2008	22.67	22.83	22.28	22.65	10,786,670	+0.00(+0.00%)
Jul 23, 2008	23.38	23.38	22.58	22.65	14,221,368	-0.51(-2.18%)
Jul 22, 2008	23.19	23.54	23.15	23.15	8,833,216	-0.22(-0.94%)
Jul 21, 2008	22.94	23.37	22.89	23.37	15,381,994	+0.34(+1.47%)
Jul 18, 2008	22.91	23.32	22.74	23.03	11,025,927	+0.15(+0.68%)
Jul 17, 2008	23.21	23.25	22.62	22.88	19,612,302	-0.31(-1.33%)
Jul 16, 2008	23.73	23.73	23.07	23.19	11,860,727	-0.46(-1.96%)
Jul 15, 2008	23.73	23.82	23.43	23.65	12,973,756	-0.07(-0.30%)
Jul 14, 2008	24.35	24.35	23.72	23.72	11,186,801	-0.34(-1.41%)
Jul 11, 2008	24.08	24.39	23.84	24.06	15,538,307	-0.19(-0.78%)
Jul 10, 2008	24.23	24.32	24.12	24.25	9,442,890	+0.12(+0.49%)
Jul 09, 2008	23.94	24.31	23.91	24.13	8,114,560	+0.24(+1.00%)
Jul 08, 2008	23.76	24.11	23.66	23.89	16,359,927	+0.11(+0.47%)
Jul 07, 2008	24.01	24.31	23.63	23.78	10,982,921	-0.22(-0.92%)
Jul 04, 2008	24.43	24.49	24.00	24.00	9,153,016	+0.00(+0.00%)
Jul 03, 2008	24.43	24.49	24.00	24.00	9,153,016	-0.25(-1.03%)
Jul 02, 2008	24.42	24.63	24.20	24.25	7,283,322	-0.11(-0.44%)
Jul 01, 2008	23.96	24.47	23.89	24.36	20,145,374	+0.17(+0.69%)
Jun 30, 2008	23.68	24.36	23.66	24.19	12,252,421	+0.51(+2.16%)
Jun 27, 2008	23.82	24.02	23.60	23.68	10,784,292	-0.14(-0.57%)
Jun 26, 2008	24.27	24.60	23.82	23.82	9,458,860	-0.73(-2.98%)
Jun 25, 2008	24.33	24.61	24.33	24.55	8,595,909	+0.18(+0.73%)
Jun 24, 2008	24.32	24.49	24.30	24.37	7,762,584	-0.04(-0.17%)
Jun 23, 2008	24.32	24.67	24.32	24.41	7,411,151	+0.21(+0.86%)
Jun 20, 2008	24.48	24.63	24.18	24.20	11,786,097	-0.54(-2.19%)
Jun 19, 2008	24.54	24.83	24.54	24.75	7,494,566	+0.17(+0.68%)
Jun 18, 2008	24.55	24.81	24.50	24.58	6,581,638	-0.12(-0.51%)
Jun 17, 2008	24.68	24.83	24.63	24.70	6,976,858	+0.10(+0.41%)
Jun 16, 2008	24.54	24.69	24.28	24.60	5,193,744	+0.02(+0.10%)
Jun 13, 2008	24.32	24.70	24.28	24.58	16,434,161	+0.26(+1.05%)
Jun 12, 2008	24.45	24.45	24.22	24.32	6,509,614	-0.03(-0.12%)
Jun 11, 2008	24.50	24.60	24.27	24.35	7,897,431	-0.11(-0.46%)
Jun 10, 2008	24.42	24.64	24.22	24.47	6,433,198	-0.07(-0.29%)
Jun 09, 2008	24.16	24.60	24.10	24.54	6,552,848	+0.43(+1.80%)
Jun 06, 2008	24.66	24.74	24.10	24.10	7,809,465	-0.68(-2.73%)
Jun 05, 2008	24.55	24.78	24.33	24.78	4,712,594	+0.33(+1.34%)
Jun 04, 2008	24.20	24.54	24.14	24.45	7,379,995	+0.26(+1.08%)
Jun 03, 2008	24.44	24.55	24.11	24.19	7,599,252	-0.17(-0.68%)
Jun 02, 2008	24.58	24.65	24.23	24.36	9,239,888	-0.26(-1.04%)
May 30, 2008	24.80	24.81	24.48	24.61	5,825,977	-0.04(-0.17%)
May 29, 2008	24.50	24.74	24.41	24.66	4,844,501	+0.20(+0.80%)
May 28, 2008	24.55	24.55	24.31	24.46	4,546,726	-0.01(-0.02%)
May 27, 2008	24.04	24.49	24.04	24.47	4,235,535	+0.15(+0.61%)
May 26, 2008	24.67	24.69	24.25	24.32	0	+0.00(+0.00%)
May 23, 2008	24.67	24.69	24.25	24.32	3,000,041	-0.42(-1.71%)
May 22, 2008	24.70	24.85	24.47	24.74	5,162,477	+0.16(+0.65%)
May 21, 2008	24.58	24.95	24.52	24.58	6,905,726	-0.10(-0.41%)
May 20, 2008	24.49	24.82	24.49	24.68	7,905,509	+0.11(+0.46%)
May 19, 2008	24.22	24.63	24.22	24.57	4,003,692	+0.26(+1.08%)
May 16, 2008	24.09	24.32	24.06	24.31	5,001,573	+0.18(+0.74%)
May 15, 2008	24.09	24.20	23.97	24.13	6,162,540	-0.07(-0.27%)
May 14, 2008	24.17	24.25	23.95	24.19	6,476,325	+0.20(+0.82%)
May 13, 2008	24.16	24.17	23.84	24.00	5,013,899	-0.08(-0.32%)
May 12, 2008	23.85	24.08	23.78	24.07	4,331,941	+0.28(+1.17%)
May 09, 2008	23.67	23.93	23.51	23.79	3,261,736	+0.04(+0.18%)
May 08, 2008	23.64	23.86	23.56	23.75	6,195,702	+0.09(+0.38%)
May 07, 2008	23.89	24.05	23.64	23.66	5,606,609	-0.36(-1.51%)
May 06, 2008	23.79	24.07	23.68	24.03	4,622,485	-0.01(-0.02%)
May 05, 2008	24.20	24.26	23.91	24.03	6,256,969	-0.35(-1.44%)
May 02, 2008	24.19	24.47	24.13	24.38	6,893,327	+0.32(+1.31%)
May 01, 2008	23.84	24.13	23.79	24.07	14,933,333	+0.32(+1.35%)
Apr 30, 2008	23.84	24.10	23.75	23.75	6,430,447	-0.05(-0.20%)
Apr 29, 2008	23.78	23.95	23.73	23.79	7,080,074	-0.08(-0.35%)
Apr 28, 2008	23.98	24.07	23.57	23.88	10,572,356	-0.10(-0.42%)
Apr 25, 2008	23.92	24.07	23.87	23.98	6,715,724	+0.08(+0.32%)
Apr 24, 2008	24.17	24.17	23.75	23.90	8,568,885	-0.11(-0.47%)
Apr 23, 2008	23.97	24.07	23.82	24.01	4,080,272	+0.12(+0.52%)
Apr 22, 2008	23.87	23.93	23.74	23.89	6,633,518	-0.07(-0.27%)
Apr 21, 2008	24.04	24.19	23.81	23.95	5,900,086	-0.12(-0.52%)
Apr 18, 2008	24.30	24.37	24.01	24.08	5,891,510	-0.02(-0.10%)
Apr 17, 2008	24.16	24.29	23.98	24.10	6,059,290	-0.03(-0.12%)
Apr 16, 2008	23.51	24.13	23.51	24.13	7,832,830	+0.54(+2.29%)
Apr 15, 2008	23.46	23.60	23.38	23.59	7,069,287	+0.24(+1.02%)
Apr 14, 2008	23.34	23.44	23.23	23.35	3,920,572	+0.00(+0.00%)
Apr 11, 2008	23.29	23.47	23.26	23.35	12,112,389	+0.01(+0.03%)
Apr 10, 2008	23.51	23.52	23.25	23.35	6,790,819	-0.17(-0.73%)
Apr 09, 2008	23.53	23.65	23.37	23.52	8,201,151	-0.01(-0.03%)
Apr 08, 2008	23.28	23.60	23.28	23.53	6,861,226	+0.18(+0.79%)
Apr 07, 2008	23.34	23.52	23.21	23.34	6,295,154	+0.02(+0.08%)
Apr 04, 2008	23.23	23.78	23.21	23.32	13,243,086	-0.07(-0.28%)
Apr 03, 2008	23.41	23.43	23.06	23.39	7,992,874	-0.04(-0.18%)
Apr 02, 2008	23.16	23.52	23.16	23.43	5,004,374	+0.30(+1.31%)
Apr 01, 2008	22.74	23.24	22.71	23.13	15,062,667	+0.59(+2.61%)
Mar 31, 2008	22.44	22.70	22.33	22.54	6,637,514	+0.17(+0.77%)
Mar 28, 2008	22.59	22.83	22.34	22.37	8,967,019	-0.21(-0.92%)
Mar 27, 2008	22.37	22.85	22.37	22.58	12,356,064	+0.23(+1.01%)
Mar 26, 2008	22.24	22.61	22.24	22.35	9,196,954	+0.08(+0.37%)
Mar 25, 2008	22.42	22.56	22.27	22.27	7,165,895	-0.07(-0.29%)
Mar 24, 2008	22.41	22.58	22.18	22.33	10,006,755	+0.07(+0.32%)
Mar 21, 2008	22.71	22.71	21.46	22.26	12,603,859	+0.00(+0.00%)
Mar 20, 2008	22.71	22.71	21.46	22.26	12,603,859	-0.23(-1.00%)
Mar 19, 2008	22.94	23.47	22.37	22.49	10,044,761	-0.45(-1.97%)
Mar 18, 2008	22.62	22.97	22.52	22.94	7,536,050	+0.40(+1.77%)
Mar 17, 2008	22.00	22.69	22.00	22.54	9,149,498	+0.01(+0.05%)
Mar 14, 2008	22.88	22.90	22.21	22.53	12,582,019	-0.17(-0.73%)
Mar 13, 2008	22.30	22.83	22.30	22.69	13,052,720	-0.07(-0.31%)
Mar 12, 2008	22.71	23.22	22.68	22.77	8,129,023	+0.00(+0.00%)
Mar 11, 2008	22.93	23.03	22.47	22.77	13,815,460	+0.39(+1.73%)
Mar 10, 2008	22.37	22.54	22.17	22.38	12,131,523	-0.03(-0.13%)
Mar 07, 2008	22.32	22.53	22.20	22.41	19,322,968	-0.14(-0.63%)
Mar 06, 2008	22.88	23.03	22.54	22.55	12,294,904	-0.47(-2.04%)
Mar 05, 2008	23.11	23.13	22.71	23.02	10,476,729	-0.07(-0.28%)
Mar 04, 2008	22.47	23.12	22.42	23.09	13,391,944	+0.39(+1.73%)
Mar 03, 2008	22.35	22.71	22.29	22.69	10,783,181	+0.34(+1.52%)
Feb 29, 2008	22.97	23.03	22.29	22.36	17,214,222	-0.68(-2.94%)
Feb 28, 2008	23.11	23.20	22.91	23.03	10,715,032	-0.15(-0.67%)
Feb 27, 2008	23.66	23.66	23.19	23.19	12,013,379	-0.57(-2.40%)
Feb 26, 2008	23.23	23.78	23.22	23.76	7,334,129	+0.30(+1.29%)
Feb 25, 2008	23.54	23.55	23.25	23.46	10,213,909	+0.02(+0.10%)
Feb 22, 2008	23.19	23.43	22.97	23.43	9,433,253	+0.40(+1.76%)
Feb 21, 2008	23.54	23.59	23.03	23.03	8,499,974	-0.52(-2.20%)
Feb 20, 2008	23.19	23.54	23.19	23.54	7,928,763	+0.05(+0.20%)
Feb 19, 2008	23.93	23.93	23.40	23.50	6,725,167	-0.19(-0.80%)
Feb 18, 2008	23.35	23.69	23.09	23.69	0	+0.00(+0.00%)
Feb 15, 2008	23.35	23.69	23.09	23.69	6,433,805	+0.33(+1.40%)
Feb 14, 2008	23.76	23.98	23.35	23.36	8,554,553	-0.30(-1.26%)
Feb 13, 2008	23.81	23.94	23.57	23.66	9,463,727	-0.11(-0.48%)
Feb 12, 2008	23.38	23.89	23.38	23.77	7,055,949	+0.40(+1.70%)
Feb 11, 2008	23.18	23.45	23.13	23.37	5,668,853	+0.19(+0.82%)
Feb 08, 2008	23.18	23.37	23.09	23.18	8,368,660	-0.18(-0.79%)
Feb 07, 2008	23.33	23.45	23.13	23.37	12,055,786	-0.12(-0.53%)
Feb 06, 2008	23.56	23.84	23.38	23.49	7,136,499	-0.04(-0.18%)
Feb 05, 2008	24.07	24.16	23.46	23.53	10,562,171	-0.73(-3.01%)
Feb 04, 2008	23.94	24.50	23.94	24.26	7,879,936	+0.34(+1.44%)
Feb 01, 2008	23.47	23.95	23.46	23.92	7,460,772	+0.61(+2.60%)
Jan 31, 2008	23.07	23.75	22.75	23.31	7,469,171	+0.30(+1.32%)
Jan 30, 2008	23.05	23.53	22.88	23.01	10,939,461	-0.12(-0.51%)
Jan 29, 2008	23.18	23.34	23.02	23.13	10,207,886	+0.08(+0.34%)
Jan 28, 2008	22.71	23.09	22.69	23.05	9,639,792	+0.36(+1.57%)
Jan 25, 2008	23.18	23.35	22.50	22.69	21,077,118	-0.25(-1.09%)
Jan 24, 2008	23.90	23.90	22.94	22.94	22,614,624	-0.64(-2.72%)
Jan 23, 2008	22.15	23.81	22.15	23.59	24,982,004	+0.61(+2.66%)
Jan 22, 2008	21.96	23.36	21.43	22.97	23,448,086	-0.82(-3.45%)
Jan 21, 2008	24.09	24.37	23.57	23.79	0	+0.00(+0.00%)
Jan 18, 2008	24.09	24.37	23.57	23.79	18,312,536	-0.36(-1.48%)
Jan 17, 2008	25.01	25.14	24.11	24.15	24,160,642	-0.97(-3.86%)
Jan 16, 2008	25.43	25.73	25.08	25.12	16,283,031	-0.46(-1.79%)
Jan 15, 2008	25.68	25.97	25.51	25.58	14,709,428	-0.27(-1.06%)
Jan 14, 2008	26.05	26.08	25.72	25.85	8,164,428	+0.04(+0.14%)
Jan 11, 2008	25.59	25.98	25.59	25.81	9,027,781	-0.01(-0.02%)
Jan 10, 2008	25.94	26.15	25.69	25.82	14,282,860	-0.16(-0.62%)
Jan 09, 2008	25.90	26.06	25.67	25.98	15,275,768	+0.28(+1.09%)
Jan 08, 2008	25.73	26.22	25.70	25.70	16,157,246	+0.01(+0.02%)
Jan 07, 2008	25.32	25.77	25.20	25.70	15,401,068	+0.52(+2.08%)
Jan 04, 2008	25.02	25.33	24.88	25.17	11,815,671	+0.19(+0.76%)
Jan 03, 2008	24.95	25.31	24.95	24.98	8,653,284	-0.04(-0.14%)
Jan 02, 2008	25.05	25.40	24.91	25.02	8,409,878	-0.14(-0.57%)

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.