Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	22.94	23.52	22.65	23.28	7,396,179	+0.45(+1.95%)
Dec 30, 2008	22.08	22.87	22.06	22.83	5,403,936	+1.03(+4.72%)
Dec 29, 2008	21.72	22.07	21.34	21.80	4,620,296	-0.07(-0.32%)
Dec 26, 2008	21.62	21.94	21.46	21.87	2,644,920	+0.41(+1.90%)
Dec 24, 2008	21.22	21.61	21.20	21.47	2,526,936	+0.25(+1.17%)
Dec 23, 2008	22.10	22.34	21.08	21.22	7,156,557	-0.70(-3.19%)
Dec 22, 2008	21.57	22.25	21.43	21.92	7,841,601	+0.29(+1.32%)
Dec 19, 2008	22.88	23.32	21.34	21.63	12,152,984	-0.62(-2.77%)
Dec 18, 2008	22.53	23.32	21.93	22.25	12,705,853	-0.77(-3.34%)
Dec 17, 2008	21.60	23.42	21.40	23.02	11,972,564	+0.92(+4.17%)
Dec 16, 2008	20.20	22.25	20.16	22.10	10,486,309	+1.94(+9.62%)
Dec 15, 2008	20.66	20.98	19.87	20.16	7,345,510	-0.42(-2.04%)
Dec 12, 2008	19.86	20.63	19.76	20.58	7,265,238	+0.26(+1.28%)
Dec 11, 2008	21.04	21.43	20.23	20.31	9,119,790	-0.87(-4.11%)
Dec 10, 2008	20.75	21.62	20.70	21.19	8,280,805	+0.62(+3.03%)
Dec 09, 2008	20.85	21.14	20.20	20.56	9,135,295	-0.58(-2.74%)
Dec 08, 2008	20.47	21.60	20.37	21.14	13,886,517	+1.25(+6.26%)
Dec 05, 2008	19.79	20.07	19.08	19.90	11,230,612	-0.17(-0.82%)
Dec 04, 2008	21.24	21.49	19.65	20.06	8,687,653	-1.36(-6.35%)
Dec 03, 2008	20.16	21.50	19.74	21.42	11,647,478	+1.04(+5.12%)
Dec 02, 2008	19.70	20.38	19.55	20.38	11,000,655	+0.99(+5.08%)
Dec 01, 2008	22.10	22.10	19.39	19.39	13,780,925	-3.43(-15.02%)
Nov 28, 2008	22.02	22.83	21.86	22.82	3,940,559	+0.72(+3.28%)
Nov 26, 2008	21.26	22.19	20.82	22.10	7,746,536	+0.15(+0.70%)
Nov 25, 2008	21.40	22.20	21.00	21.94	9,123,132	+0.86(+4.10%)
Nov 24, 2008	20.82	21.62	20.24	21.08	13,941,180	+0.62(+3.01%)
Nov 21, 2008	19.56	20.60	18.60	20.46	15,665,730	+1.40(+7.34%)
Nov 20, 2008	19.89	20.91	18.93	19.06	15,124,297	-1.05(-5.22%)
Nov 19, 2008	20.70	21.46	20.00	20.11	11,225,227	-0.71(-3.39%)
Nov 18, 2008	20.23	21.14	19.90	20.82	11,554,564	+0.63(+3.12%)
Nov 17, 2008	20.96	21.05	20.14	20.19	9,836,248	-1.05(-4.94%)
Nov 14, 2008	21.55	22.11	19.84	21.24	0	-1.60(-6.99%)
Nov 13, 2008	19.98	22.92	19.72	22.83	16,197,408	+2.96(+14.88%)
Nov 12, 2008	20.24	20.52	19.81	19.88	11,941,503	-0.13(-0.64%)
Nov 11, 2008	20.84	20.95	19.80	20.00	10,476,210	-1.16(-5.50%)
Nov 10, 2008	21.06	22.21	20.65	21.17	9,709,490	+0.92(+4.54%)
Nov 07, 2008	19.89	20.36	19.53	20.25	7,909,140	+0.48(+2.42%)
Nov 06, 2008	21.24	21.24	19.66	19.77	12,001,454	-1.74(-8.07%)
Nov 05, 2008	22.00	22.88	21.08	21.51	10,801,740	-1.06(-4.69%)
Nov 04, 2008	21.30	22.90	21.09	22.56	14,755,129	+2.08(+10.14%)
Nov 03, 2008	20.14	20.49	19.76	20.49	11,419,927	-0.11(-0.52%)
Oct 31, 2008	20.43	20.79	18.97	20.59	15,810,744	+0.13(+0.62%)
Oct 30, 2008	21.11	21.90	20.02	20.47	11,396,033	-0.19(-0.91%)
Oct 29, 2008	20.92	21.75	20.40	20.66	10,498,909	+0.02(+0.09%)
Oct 28, 2008	19.47	20.68	18.53	20.64	12,337,278	+1.71(+9.04%)
Oct 27, 2008	18.88	20.09	18.68	18.93	8,822,098	-0.35(-1.80%)
Oct 24, 2008	18.91	19.81	18.52	19.27	10,119,857	-1.25(-6.07%)
Oct 23, 2008	20.56	21.14	19.33	20.52	13,017,617	+0.02(+0.09%)
Oct 22, 2008	21.14	21.21	19.61	20.50	12,342,124	-1.18(-5.43%)
Oct 21, 2008	22.04	22.87	21.53	21.68	8,463,523	-0.69(-3.09%)
Oct 20, 2008	21.59	22.43	21.04	22.37	9,890,686	+0.95(+4.44%)
Oct 17, 2008	21.77	22.80	21.20	21.42	11,425,539	-0.87(-3.92%)
Oct 16, 2008	20.76	22.45	19.85	22.29	14,158,507	+1.61(+7.79%)
Oct 15, 2008	22.75	22.87	20.53	20.68	13,968,872	-2.66(-11.40%)
Oct 14, 2008	25.00	25.70	22.43	23.34	12,496,904	-0.89(-3.69%)
Oct 13, 2008	22.57	24.85	21.60	24.24	15,496,772	+3.23(+15.40%)
Oct 10, 2008	20.49	22.14	18.97	21.00	27,127,618	-0.39(-1.82%)
Oct 09, 2008	23.25	23.73	21.23	21.39	13,878,540	-1.35(-5.95%)
Oct 08, 2008	22.26	23.95	22.09	22.75	17,618,792	+0.12(+0.53%)
Oct 07, 2008	24.00	24.38	22.63	22.63	12,675,568	-0.93(-3.95%)
Oct 06, 2008	23.52	23.82	22.18	23.56	12,258,698	-0.48(-1.99%)
Oct 03, 2008	24.10	25.48	23.98	24.04	0	+0.36(+1.51%)
Oct 02, 2008	24.66	24.66	23.55	23.68	9,714,401	-0.98(-3.98%)
Oct 01, 2008	25.33	25.70	24.53	24.66	8,913,048	-1.01(-3.92%)
Sep 30, 2008	24.81	25.77	24.53	25.67	9,815,514	+1.47(+6.06%)
Sep 29, 2008	25.86	25.86	23.75	24.20	11,438,401	-1.80(-6.92%)
Sep 26, 2008	25.52	26.01	25.28	26.00	0	+0.05(+0.19%)
Sep 25, 2008	25.67	26.23	25.24	25.95	8,340,928	+0.57(+2.23%)
Sep 24, 2008	25.72	25.80	24.99	25.38	7,715,894	-0.09(-0.37%)
Sep 23, 2008	26.77	26.77	25.43	25.48	10,271,189	-1.27(-4.75%)
Sep 22, 2008	27.30	27.60	26.60	26.75	5,382,171	-0.84(-3.03%)
Sep 19, 2008	28.23	30.20	27.03	27.59	0	+0.47(+1.74%)
Sep 18, 2008	25.92	27.11	25.18	27.11	11,504,848	+1.47(+5.72%)
Sep 17, 2008	26.57	26.57	25.54	25.65	12,035,443	-1.16(-4.34%)
Sep 16, 2008	26.52	27.19	25.96	26.81	11,291,848	-0.08(-0.30%)
Sep 15, 2008	27.25	27.76	26.79	26.89	7,666,361	-0.92(-3.30%)
Sep 12, 2008	27.53	28.03	27.46	27.81	6,629,599	+0.14(+0.52%)
Sep 11, 2008	27.18	27.67	26.65	27.67	8,948,502	+0.23(+0.83%)
Sep 10, 2008	26.55	27.69	26.52	27.44	10,296,341	+1.05(+3.98%)
Sep 09, 2008	28.22	28.30	26.39	26.39	10,633,391	-1.69(-6.03%)
Sep 08, 2008	28.44	28.90	27.56	28.08	10,511,855	+0.26(+0.93%)
Sep 05, 2008	27.82	28.15	27.39	27.82	0	-0.15(-0.54%)
Sep 04, 2008	29.20	29.20	27.93	27.98	8,860,022	-1.45(-4.92%)
Sep 03, 2008	29.44	29.59	28.92	29.42	9,497,318	-0.04(-0.13%)
Sep 02, 2008	29.88	30.45	29.32	29.46	7,113,284	+0.01(+0.04%)
Aug 29, 2008	29.85	29.98	29.40	29.45	0	-0.48(-1.60%)
Aug 28, 2008	29.17	30.13	29.15	29.93	7,012,622	+0.99(+3.41%)
Aug 27, 2008	29.00	29.10	28.65	28.94	7,830,376	-0.07(-0.24%)
Aug 26, 2008	29.56	29.79	28.71	29.01	7,908,243	-0.66(-2.23%)
Aug 25, 2008	30.14	30.30	29.59	29.67	5,671,969	-0.79(-2.58%)
Aug 22, 2008	29.91	30.51	29.86	30.45	0	+0.65(+2.20%)
Aug 21, 2008	29.49	30.03	29.32	29.80	6,237,500	+0.14(+0.49%)
Aug 20, 2008	29.79	29.84	29.37	29.66	5,798,208	-0.14(-0.46%)
Aug 19, 2008	30.51	30.51	29.51	29.79	7,032,119	-0.84(-2.73%)
Aug 18, 2008	31.15	31.40	30.45	30.63	4,453,208	-0.47(-1.52%)
Aug 15, 2008	30.74	31.31	30.74	31.10	0	+0.39(+1.27%)
Aug 14, 2008	30.76	31.12	30.25	30.71	6,586,435	-0.22(-0.71%)
Aug 13, 2008	30.76	31.26	30.30	30.93	5,846,597	+0.01(+0.02%)
Aug 12, 2008	31.18	31.24	30.62	30.93	4,982,985	-0.18(-0.57%)
Aug 11, 2008	30.94	31.58	30.81	31.10	5,402,833	+0.25(+0.82%)
Aug 08, 2008	30.32	31.26	30.20	30.85	8,389,004	+0.37(+1.22%)
Aug 07, 2008	30.52	31.02	30.22	30.48	5,937,394	-0.35(-1.14%)
Aug 06, 2008	29.91	31.10	29.57	30.83	9,051,044	+0.86(+2.85%)
Aug 05, 2008	30.21	30.77	29.28	29.98	11,411,965	-0.12(-0.40%)
Aug 04, 2008	30.59	30.79	30.00	30.10	8,036,973	-0.37(-1.20%)
Aug 01, 2008	30.82	31.01	30.12	30.46	9,752,173	-0.18(-0.60%)
Jul 31, 2008	31.56	31.90	30.56	30.64	9,519,113	-1.41(-4.40%)
Jul 30, 2008	31.73	32.37	31.57	32.05	5,850,106	+0.47(+1.47%)
Jul 29, 2008	31.59	31.70	30.79	31.59	5,821,044	+0.78(+2.53%)
Jul 28, 2008	31.32	31.32	30.78	30.81	4,901,374	-0.55(-1.75%)
Jul 25, 2008	31.31	31.48	31.11	31.35	4,976,572	+0.26(+0.83%)
Jul 24, 2008	31.63	31.86	31.00	31.10	4,954,407	-0.49(-1.55%)
Jul 23, 2008	31.85	31.93	31.37	31.59	7,498,940	-0.23(-0.71%)
Jul 22, 2008	31.68	32.07	31.54	31.81	7,371,643	-0.03(-0.08%)
Jul 21, 2008	31.97	31.97	31.32	31.84	4,081,224	+0.06(+0.20%)
Jul 18, 2008	31.93	32.09	31.53	31.78	7,286,631	-0.07(-0.22%)
Jul 17, 2008	31.00	32.26	30.76	31.85	10,817,396	+1.06(+3.45%)
Jul 16, 2008	30.44	30.98	29.91	30.78	9,430,623	+0.31(+1.03%)
Jul 15, 2008	31.15	31.15	29.93	30.47	10,807,385	-0.90(-2.87%)
Jul 14, 2008	31.36	31.70	30.95	31.37	6,651,050	+0.32(+1.03%)
Jul 11, 2008	31.02	31.42	30.52	31.05	8,208,888	-0.28(-0.88%)
Jul 10, 2008	30.83	31.39	30.66	31.32	5,739,160	+0.45(+1.45%)
Jul 09, 2008	31.54	32.02	30.87	30.88	7,742,193	-0.25(-0.79%)
Jul 08, 2008	30.70	31.30	30.49	31.12	8,950,180	+0.28(+0.92%)
Jul 07, 2008	30.83	31.37	30.36	30.84	7,571,705	+0.18(+0.57%)
Jul 04, 2008	30.27	31.02	30.22	30.66	5,041,681	+0.00(+0.00%)
Jul 03, 2008	30.27	31.02	30.22	30.66	5,041,681	+0.37(+1.23%)
Jul 02, 2008	31.49	31.49	30.24	30.29	7,871,117	-1.15(-3.64%)
Jul 01, 2008	30.82	31.49	30.45	31.44	11,827,737	+0.32(+1.03%)
Jun 30, 2008	30.33	31.41	30.22	31.12	10,221,645	+0.81(+2.66%)
Jun 27, 2008	30.88	31.10	30.31	30.31	12,149,738	-0.48(-1.55%)
Jun 26, 2008	31.81	31.82	30.77	30.79	9,376,328	-1.35(-4.21%)
Jun 25, 2008	32.17	32.46	31.78	32.14	10,261,869	+0.07(+0.22%)
Jun 24, 2008	32.87	33.05	31.93	32.07	13,367,286	-1.67(-4.96%)
Jun 23, 2008	34.19	34.19	33.33	33.75	5,737,849	-0.18(-0.52%)
Jun 20, 2008	34.07	34.47	33.65	33.92	8,385,138	-0.38(-1.10%)
Jun 19, 2008	34.09	34.52	33.96	34.30	6,797,199	+0.26(+0.78%)
Jun 18, 2008	34.61	34.95	33.95	34.04	9,027,212	-0.76(-2.19%)
Jun 17, 2008	35.37	35.49	34.73	34.80	4,340,387	-0.46(-1.30%)
Jun 16, 2008	35.30	35.50	35.02	35.26	5,000,201	+0.07(+0.20%)
Jun 13, 2008	34.32	35.19	34.29	35.19	6,543,875	+1.16(+3.40%)
Jun 12, 2008	34.50	34.78	34.01	34.03	8,467,631	-0.36(-1.06%)
Jun 11, 2008	35.36	35.36	34.36	34.39	7,187,381	-0.99(-2.79%)
Jun 10, 2008	35.41	35.72	34.88	35.38	4,087,165	-0.02(-0.05%)
Jun 09, 2008	35.45	35.72	35.12	35.40	5,968,324	+0.21(+0.59%)
Jun 06, 2008	36.56	36.56	35.15	35.19	7,082,285	-1.43(-3.90%)
Jun 05, 2008	36.19	36.63	35.83	36.62	4,827,580	+0.64(+1.77%)
Jun 04, 2008	35.90	36.37	35.70	35.99	3,910,731	+0.03(+0.07%)
Jun 03, 2008	36.39	36.41	35.65	35.96	5,140,123	-0.23(-0.63%)
Jun 02, 2008	36.50	36.60	35.82	36.19	5,099,169	-0.42(-1.15%)
May 30, 2008	36.23	36.84	36.17	36.61	6,504,294	+0.42(+1.15%)
May 29, 2008	36.46	36.87	35.77	36.19	4,154,760	-0.26(-0.71%)
May 28, 2008	35.97	36.45	35.86	36.45	4,651,816	+0.73(+2.04%)
May 27, 2008	35.24	35.83	35.24	35.72	3,708,998	+0.43(+1.23%)
May 26, 2008	35.61	35.61	35.02	35.29	0	+0.00(+0.00%)
May 23, 2008	35.61	35.61	35.02	35.29	4,058,802	-0.37(-1.02%)
May 22, 2008	35.81	36.05	35.40	35.65	4,947,055	-0.18(-0.49%)
May 21, 2008	36.16	36.81	35.69	35.83	6,657,881	-0.19(-0.52%)
May 20, 2008	36.21	36.41	35.87	36.02	6,468,746	-0.29(-0.80%)
May 19, 2008	36.21	36.95	36.12	36.31	6,717,968	+0.18(+0.51%)
May 16, 2008	36.07	36.24	35.77	36.12	4,706,565	+0.16(+0.44%)
May 15, 2008	35.74	36.08	35.43	35.97	3,829,687	+0.27(+0.76%)
May 14, 2008	35.70	36.13	35.38	35.70	6,318,146	+0.23(+0.64%)
May 13, 2008	36.01	36.05	35.37	35.47	6,937,951	+0.11(+0.30%)
May 12, 2008	34.25	35.47	34.24	35.36	6,826,673	+1.27(+3.73%)
May 09, 2008	33.98	34.28	33.28	34.09	3,585,077	-0.31(-0.90%)
May 08, 2008	34.71	34.87	34.24	34.40	7,109,445	-0.11(-0.33%)
May 07, 2008	35.36	35.68	34.41	34.51	6,733,188	-0.76(-2.16%)
May 06, 2008	34.49	35.41	34.21	35.27	8,642,381	+1.66(+4.94%)
May 05, 2008	33.80	33.82	33.33	33.61	3,363,708	-0.22(-0.65%)
May 02, 2008	33.56	34.20	33.56	33.83	5,037,675	+0.31(+0.94%)
May 01, 2008	33.00	33.58	32.66	33.52	4,929,146	+0.64(+1.93%)
Apr 30, 2008	33.65	33.65	32.82	32.88	7,251,422	-0.53(-1.60%)
Apr 29, 2008	33.46	33.70	33.17	33.42	4,758,981	+0.01(+0.02%)
Apr 28, 2008	33.73	33.95	33.37	33.41	4,945,464	-0.40(-1.19%)
Apr 25, 2008	33.92	33.98	33.33	33.82	2,649,735	+0.09(+0.26%)
Apr 24, 2008	33.63	33.95	33.14	33.73	4,376,413	+0.21(+0.64%)
Apr 23, 2008	33.44	33.97	33.30	33.51	3,844,596	+0.26(+0.78%)
Apr 22, 2008	33.06	33.48	32.96	33.26	4,926,519	-0.01(-0.02%)
Apr 21, 2008	33.36	33.46	33.02	33.26	5,037,910	-0.21(-0.64%)
Apr 18, 2008	33.34	33.51	32.97	33.48	8,426,495	+0.51(+1.55%)
Apr 17, 2008	33.34	33.51	32.92	32.97	4,445,184	-0.53(-1.60%)
Apr 16, 2008	32.49	33.66	32.45	33.50	6,872,503	+1.20(+3.72%)
Apr 15, 2008	31.83	32.46	31.75	32.30	5,162,159	+0.61(+1.93%)
Apr 14, 2008	31.63	31.93	31.17	31.69	4,793,133	+0.11(+0.34%)
Apr 11, 2008	32.12	32.12	31.34	31.58	9,013,716	-0.86(-2.66%)
Apr 10, 2008	32.59	32.81	32.20	32.44	8,286,188	-0.17(-0.52%)
Apr 09, 2008	32.73	33.00	32.37	32.61	3,947,001	-0.17(-0.52%)
Apr 08, 2008	33.02	33.15	32.54	32.78	6,880,332	-0.81(-2.42%)
Apr 07, 2008	33.95	34.02	33.36	33.59	5,487,931	-0.28(-0.82%)
Apr 04, 2008	33.59	34.05	33.21	33.87	5,257,291	+0.26(+0.79%)
Apr 03, 2008	33.60	33.87	33.30	33.61	4,027,330	-0.13(-0.39%)
Apr 02, 2008	33.74	34.23	33.53	33.74	5,905,222	+0.09(+0.28%)
Apr 01, 2008	32.66	33.70	32.65	33.65	6,865,566	+1.26(+3.91%)
Mar 31, 2008	32.25	32.58	31.93	32.38	3,611,269	+0.18(+0.55%)
Mar 28, 2008	32.42	32.73	32.13	32.20	4,001,670	+0.01(+0.02%)
Mar 27, 2008	32.58	32.73	32.18	32.20	5,566,562	-0.24(-0.74%)
Mar 26, 2008	32.55	32.70	32.21	32.44	5,786,839	-0.22(-0.67%)
Mar 25, 2008	32.09	32.78	31.64	32.66	7,030,740	+0.73(+2.29%)
Mar 24, 2008	30.88	32.09	30.83	31.93	6,531,300	+1.05(+3.40%)
Mar 21, 2008	30.56	31.21	30.53	30.88	9,813,046	+0.00(+0.00%)
Mar 20, 2008	30.56	31.21	30.53	30.88	9,813,046	+0.35(+1.13%)
Mar 19, 2008	31.64	31.64	30.50	30.53	8,199,581	-0.77(-2.47%)
Mar 18, 2008	31.19	31.47	30.73	31.30	10,147,047	+0.69(+2.24%)
Mar 17, 2008	30.25	30.87	29.76	30.62	8,694,162	+0.01(+0.04%)
Mar 14, 2008	31.58	31.58	29.90	30.61	10,721,935	-0.77(-2.45%)
Mar 13, 2008	31.07	31.57	30.65	31.37	7,585,265	-0.19(-0.60%)
Mar 12, 2008	31.83	32.08	31.50	31.56	5,067,368	-0.04(-0.12%)
Mar 11, 2008	31.13	31.60	30.76	31.60	7,405,226	+1.21(+4.00%)
Mar 10, 2008	31.09	31.27	30.32	30.39	6,373,667	-0.74(-2.37%)
Mar 07, 2008	31.71	31.81	30.91	31.12	5,786,772	-0.77(-2.43%)
Mar 06, 2008	32.16	32.37	31.80	31.90	6,763,197	-0.50(-1.53%)
Mar 05, 2008	32.30	32.76	32.00	32.39	6,919,095	+0.25(+0.78%)
Mar 04, 2008	32.49	32.50	31.71	32.14	9,165,941	-0.59(-1.81%)
Mar 03, 2008	32.08	32.73	31.94	32.73	5,950,064	+0.67(+2.08%)
Feb 29, 2008	33.14	33.19	31.94	32.07	7,186,546	-1.21(-3.65%)
Feb 28, 2008	33.26	33.61	33.15	33.28	6,578,066	-0.28(-0.83%)
Feb 27, 2008	33.48	33.98	33.20	33.56	7,020,886	-0.05(-0.15%)
Feb 26, 2008	32.73	33.76	32.54	33.61	8,229,530	+0.78(+2.38%)
Feb 25, 2008	32.68	32.92	32.34	32.83	8,341,733	+0.23(+0.69%)
Feb 22, 2008	32.74	32.83	31.91	32.60	6,648,622	+0.06(+0.19%)
Feb 21, 2008	33.19	33.36	32.44	32.54	5,113,882	-0.60(-1.82%)
Feb 20, 2008	32.83	33.19	32.47	33.14	6,091,351	+0.09(+0.29%)
Feb 19, 2008	33.32	33.41	32.90	33.05	5,866,094	+0.16(+0.50%)
Feb 18, 2008	33.00	33.03	32.41	32.88	0	+0.00(+0.00%)
Feb 15, 2008	33.00	33.03	32.41	32.88	6,056,064	-0.13(-0.38%)
Feb 14, 2008	33.40	33.51	32.98	33.01	8,700,213	-0.36(-1.07%)
Feb 13, 2008	32.69	33.39	32.49	33.37	6,811,732	+0.97(+2.99%)
Feb 12, 2008	32.46	32.92	32.16	32.40	6,536,021	+0.08(+0.23%)
Feb 11, 2008	31.91	32.47	31.55	32.32	5,821,922	+0.33(+1.04%)
Feb 08, 2008	31.49	32.13	31.37	31.99	6,587,992	+0.40(+1.25%)
Feb 07, 2008	31.29	31.80	30.90	31.59	6,813,695	+0.20(+0.62%)
Feb 06, 2008	32.06	32.20	31.37	31.40	7,712,673	-0.50(-1.56%)
Feb 05, 2008	33.59	33.59	31.90	31.90	7,422,633	-1.45(-4.34%)
Feb 04, 2008	33.03	33.53	32.88	33.34	6,521,815	+0.48(+1.47%)
Feb 01, 2008	31.94	32.91	31.70	32.86	6,632,291	+0.91(+2.84%)
Jan 31, 2008	31.66	32.20	31.17	31.95	10,579,321	-0.23(-0.72%)
Jan 30, 2008	32.40	32.80	32.05	32.19	7,094,983	-0.39(-1.20%)
Jan 29, 2008	32.70	32.81	32.27	32.58	4,729,664	+0.10(+0.30%)
Jan 28, 2008	32.53	32.66	31.88	32.48	5,220,978	+0.06(+0.18%)
Jan 25, 2008	32.44	33.00	32.23	32.42	7,261,885	+0.18(+0.57%)
Jan 24, 2008	31.97	32.52	31.64	32.24	8,469,966	+0.44(+1.39%)
Jan 23, 2008	30.72	31.90	29.62	31.80	12,218,109	+0.21(+0.66%)
Jan 22, 2008	28.32	31.95	28.23	31.59	14,622,296	+0.64(+2.05%)
Jan 21, 2008	30.31	31.51	30.16	30.95	0	+0.00(+0.00%)
Jan 18, 2008	30.31	31.51	30.16	30.95	10,191,766	+0.82(+2.74%)
Jan 17, 2008	30.96	31.46	30.06	30.13	10,100,684	-0.76(-2.45%)
Jan 16, 2008	31.24	31.56	30.79	30.88	9,552,078	-0.54(-1.72%)
Jan 15, 2008	32.12	32.36	31.35	31.42	8,738,236	-1.03(-3.18%)
Jan 14, 2008	32.66	32.87	32.36	32.46	7,652,296	+0.12(+0.37%)
Jan 11, 2008	32.95	33.16	32.14	32.34	8,327,271	-0.98(-2.93%)
Jan 10, 2008	33.10	33.60	32.66	33.31	8,102,645	-0.09(-0.28%)
Jan 09, 2008	33.48	33.98	32.58	33.41	8,266,572	-0.08(-0.23%)
Jan 08, 2008	34.04	34.22	33.42	33.48	7,164,844	-0.34(-1.00%)
Jan 07, 2008	34.02	34.24	33.37	33.82	7,786,980	-0.06(-0.19%)
Jan 04, 2008	34.90	34.90	33.82	33.88	5,347,845	-1.25(-3.55%)
Jan 03, 2008	34.87	35.63	34.83	35.13	4,604,798	+0.42(+1.20%)
Jan 02, 2008	35.65	35.86	34.56	34.71	4,807,427	-0.94(-2.63%)

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.