Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	16.73	16.99	16.37	16.78	3,560,735	+0.02(+0.10%)
Dec 30, 2008	16.60	16.79	16.42	16.76	3,931,272	+0.19(+1.16%)
Dec 29, 2008	17.16	17.20	16.42	16.57	3,239,571	-0.60(-3.50%)
Dec 26, 2008	17.49	17.91	17.01	17.17	1,999,585	-0.24(-1.39%)
Dec 24, 2008	17.52	17.61	16.87	17.41	1,075,339	-0.07(-0.38%)
Dec 23, 2008	18.37	18.60	17.30	17.48	4,919,680	-0.77(-4.21%)
Dec 22, 2008	19.55	19.55	17.68	18.25	4,709,607	-0.98(-5.08%)
Dec 19, 2008	18.29	19.46	17.96	19.22	5,934,692	+1.06(+5.84%)
Dec 18, 2008	18.39	18.76	17.83	18.16	4,076,282	-0.13(-0.73%)
Dec 17, 2008	17.67	18.97	17.20	18.30	3,406,523	+0.28(+1.58%)
Dec 16, 2008	17.33	18.07	17.01	18.01	5,950,352	+1.18(+6.99%)
Dec 15, 2008	17.63	17.90	16.55	16.84	3,092,604	-0.83(-4.68%)
Dec 12, 2008	17.15	17.73	16.74	17.66	3,756,909	-0.01(-0.05%)
Dec 11, 2008	18.02	18.96	17.41	17.67	2,560,581	-1.04(-5.58%)
Dec 10, 2008	18.66	19.34	18.08	18.72	1,821,676	+0.17(+0.90%)
Dec 09, 2008	18.63	19.37	18.31	18.55	2,911,779	-0.80(-4.14%)
Dec 08, 2008	18.95	19.51	18.81	19.35	3,275,164	+0.87(+4.70%)
Dec 05, 2008	17.41	18.61	16.49	18.48	2,834,231	+0.92(+5.23%)
Dec 04, 2008	17.46	18.94	17.20	17.56	3,812,671	-0.36(-2.00%)
Dec 03, 2008	16.63	18.01	16.27	17.92	3,702,033	+0.89(+5.25%)
Dec 02, 2008	15.43	17.13	15.32	17.03	4,128,531	+1.30(+8.28%)
Dec 01, 2008	17.57	17.73	15.65	15.73	3,937,274	-2.41(-13.27%)
Nov 28, 2008	17.75	18.15	16.85	18.13	1,858,698	+0.34(+1.92%)
Nov 26, 2008	16.36	17.93	16.04	17.79	4,227,256	+1.10(+6.61%)
Nov 25, 2008	17.19	17.19	15.35	16.69	5,056,483	-0.02(-0.10%)
Nov 24, 2008	15.58	16.89	14.72	16.70	4,881,052	+1.86(+12.55%)
Nov 21, 2008	13.50	16.52	12.93	14.84	6,026,284	+1.79(+13.69%)
Nov 20, 2008	14.04	14.97	12.87	13.05	5,560,331	-1.35(-9.39%)
Nov 19, 2008	15.93	15.93	14.27	14.41	5,497,674	-1.55(-9.73%)
Nov 18, 2008	15.46	16.01	15.07	15.96	6,937,942	+0.19(+1.22%)
Nov 17, 2008	15.97	16.64	15.48	15.77	5,367,529	-0.38(-2.33%)
Nov 14, 2008	18.06	18.31	16.09	16.14	5,006,009	-2.36(-12.73%)
Nov 13, 2008	16.19	18.59	15.67	18.50	8,808,698	+2.54(+15.91%)
Nov 12, 2008	16.97	17.05	15.89	15.96	4,559,658	-1.34(-7.73%)
Nov 11, 2008	17.56	18.06	16.79	17.30	4,181,276	-0.59(-3.31%)
Nov 10, 2008	19.39	19.83	17.66	17.89	2,178,572	-1.33(-6.91%)
Nov 07, 2008	19.05	19.73	18.72	19.22	2,125,889	+0.31(+1.63%)
Nov 06, 2008	18.72	20.09	18.70	18.91	3,644,928	-0.43(-2.20%)
Nov 05, 2008	20.49	21.07	19.19	19.33	3,752,436	-1.85(-8.75%)
Nov 04, 2008	21.63	22.46	20.65	21.19	5,038,681	-0.11(-0.51%)
Nov 03, 2008	21.27	21.75	21.00	21.30	3,043,647	-0.08(-0.39%)
Oct 31, 2008	19.81	21.79	19.53	21.38	4,665,557	+1.36(+6.80%)
Oct 30, 2008	18.56	20.22	18.04	20.02	6,431,889	+2.44(+13.87%)
Oct 29, 2008	16.67	18.73	16.40	17.58	6,364,632	+0.37(+2.13%)
Oct 28, 2008	15.47	17.21	14.82	17.21	7,947,547	+2.21(+14.76%)
Oct 27, 2008	15.61	16.69	15.00	15.00	4,686,984	-1.11(-6.89%)
Oct 24, 2008	15.98	17.37	15.73	16.11	6,430,228	-1.54(-8.75%)
Oct 23, 2008	17.83	18.22	16.41	17.65	7,015,107	-0.39(-2.17%)
Oct 22, 2008	19.22	19.69	16.75	18.05	8,429,010	-2.25(-11.07%)
Oct 21, 2008	21.60	21.75	19.99	20.29	3,904,492	-1.63(-7.43%)
Oct 20, 2008	20.90	22.14	20.46	21.92	2,885,492	+1.08(+5.17%)
Oct 17, 2008	18.94	21.71	18.94	20.84	5,286,072	-0.05(-0.24%)
Oct 16, 2008	20.56	21.05	19.32	20.89	5,037,557	+0.50(+2.46%)
Oct 15, 2008	22.31	22.77	20.36	20.39	5,009,413	-2.61(-11.36%)
Oct 14, 2008	21.84	23.32	21.57	23.01	7,202,593	+2.28(+11.00%)
Oct 13, 2008	20.68	20.88	19.79	20.73	6,278,400	+1.30(+6.71%)
Oct 10, 2008	18.17	19.93	16.94	19.43	8,647,026	-0.55(-2.76%)
Oct 09, 2008	22.71	22.72	19.70	19.98	7,197,406	-2.57(-11.41%)
Oct 08, 2008	22.34	24.20	21.71	22.55	4,673,394	-0.48(-2.10%)
Oct 07, 2008	23.68	25.05	23.03	23.03	5,097,151	-0.58(-2.48%)
Oct 06, 2008	24.22	25.04	23.38	23.62	4,695,555	-1.44(-5.73%)
Oct 03, 2008	26.20	27.37	24.73	25.05	3,648,361	-0.10(-0.40%)
Oct 02, 2008	27.23	27.96	25.08	25.15	3,128,697	-1.57(-5.87%)
Oct 01, 2008	28.36	28.36	26.39	26.72	2,230,240	-1.67(-5.88%)
Sep 30, 2008	26.72	28.93	25.05	28.39	5,195,149	+2.49(+9.61%)
Sep 29, 2008	27.15	28.69	25.91	25.91	4,213,032	-1.82(-6.57%)
Sep 26, 2008	28.01	28.73	27.39	27.73	0	-0.58(-2.06%)
Sep 25, 2008	28.85	29.23	27.76	28.31	3,301,183	-0.39(-1.37%)
Sep 24, 2008	28.94	29.21	27.74	28.70	3,070,119	+0.05(+0.17%)
Sep 23, 2008	29.01	29.04	28.42	28.65	4,121,552	-0.08(-0.29%)
Sep 22, 2008	31.73	31.73	28.64	28.74	6,301,545	-1.44(-4.79%)
Sep 19, 2008	32.44	33.40	29.89	30.18	0	-0.38(-1.26%)
Sep 18, 2008	28.88	30.57	26.96	30.57	12,192,477	+2.08(+7.30%)
Sep 17, 2008	30.22	30.85	28.20	28.49	7,898,590	-2.58(-8.31%)
Sep 16, 2008	29.54	31.07	29.00	31.07	7,538,053	+0.84(+2.76%)
Sep 15, 2008	30.80	31.93	30.19	30.23	7,074,941	-2.02(-6.27%)
Sep 12, 2008	31.99	32.73	31.68	32.25	3,512,803	-0.50(-1.53%)
Sep 11, 2008	31.98	32.77	31.08	32.75	5,178,270	+0.17(+0.51%)
Sep 10, 2008	33.20	33.42	31.68	32.59	5,124,770	-0.45(-1.37%)
Sep 09, 2008	34.33	35.42	33.04	33.04	5,215,110	-1.64(-4.72%)
Sep 08, 2008	34.65	35.43	34.08	34.67	7,490,569	+1.94(+5.92%)
Sep 05, 2008	32.90	33.39	31.74	32.74	0	-0.51(-1.53%)
Sep 04, 2008	34.06	34.66	33.13	33.25	3,994,807	-1.20(-3.49%)
Sep 03, 2008	33.85	34.53	33.51	34.45	2,808,662	+0.13(+0.36%)
Sep 02, 2008	34.27	35.97	34.15	34.32	5,421,688	+0.37(+1.08%)
Aug 29, 2008	33.26	34.34	33.24	33.96	0	+0.12(+0.35%)
Aug 28, 2008	33.05	34.09	32.79	33.84	4,235,489	+0.81(+2.45%)
Aug 27, 2008	31.89	33.03	31.69	33.03	3,933,195	+1.00(+3.13%)
Aug 26, 2008	31.35	32.11	31.35	32.03	1,967,694	+0.27(+0.84%)
Aug 25, 2008	32.44	32.44	31.48	31.76	2,822,921	-0.91(-2.79%)
Aug 22, 2008	31.42	32.69	31.42	32.67	3,910,976	+1.51(+4.85%)
Aug 21, 2008	30.38	31.43	30.27	31.16	3,095,277	+0.36(+1.17%)
Aug 20, 2008	31.38	31.94	30.61	30.80	6,161,170	-0.58(-1.86%)
Aug 19, 2008	32.09	32.11	30.92	31.38	4,877,776	-0.95(-2.94%)
Aug 18, 2008	33.56	33.56	32.18	32.34	7,555,401	-1.09(-3.27%)
Aug 15, 2008	32.90	34.20	32.89	33.43	0	+0.54(+1.65%)
Aug 14, 2008	31.32	33.00	31.32	32.89	5,465,706	+0.93(+2.90%)
Aug 13, 2008	32.00	32.22	31.16	31.96	9,100,630	-0.29(-0.91%)
Aug 12, 2008	33.37	33.64	32.13	32.25	6,995,870	-1.48(-4.38%)
Aug 11, 2008	32.46	33.99	32.24	33.73	8,105,611	+0.86(+2.62%)
Aug 08, 2008	31.53	33.13	31.43	32.87	4,302,164	+1.25(+3.96%)
Aug 07, 2008	31.82	32.36	31.27	31.62	3,953,377	-0.48(-1.51%)
Aug 06, 2008	31.58	32.10	30.88	32.10	6,393,808	+0.38(+1.18%)
Aug 05, 2008	30.81	31.78	30.37	31.73	5,546,444	+1.43(+4.71%)
Aug 04, 2008	30.85	30.87	29.36	30.30	5,148,946	+0.56(+1.88%)
Aug 01, 2008	29.53	29.86	28.25	29.74	4,792,389	+0.67(+2.30%)
Jul 31, 2008	29.00	30.02	28.58	29.07	4,508,809	-0.36(-1.22%)
Jul 30, 2008	31.32	32.15	28.75	29.43	10,261,102	-0.76(-2.52%)
Jul 29, 2008	30.19	30.21	27.98	30.19	5,566,498	+2.17(+7.75%)
Jul 28, 2008	28.45	29.14	27.89	28.02	4,653,749	-0.48(-1.67%)
Jul 25, 2008	28.92	29.28	28.29	28.49	3,796,672	-0.08(-0.26%)
Jul 24, 2008	30.89	30.89	28.39	28.57	4,218,158	-1.47(-4.89%)
Jul 23, 2008	29.58	30.82	29.48	30.04	8,097,305	+0.22(+0.73%)
Jul 22, 2008	27.98	29.96	27.48	29.82	6,277,322	+1.30(+4.57%)
Jul 21, 2008	29.15	29.55	28.34	28.52	4,516,482	-0.83(-2.82%)
Jul 18, 2008	29.32	29.82	28.99	29.35	7,234,508	+0.29(+1.01%)
Jul 17, 2008	27.97	29.36	27.86	29.05	7,197,993	+1.30(+4.69%)
Jul 16, 2008	25.89	27.93	25.68	27.75	9,088,688	+1.89(+7.30%)
Jul 15, 2008	25.68	26.64	24.89	25.86	13,091,147	-0.17(-0.64%)
Jul 14, 2008	26.19	27.12	25.81	26.03	6,252,690	+0.14(+0.55%)
Jul 11, 2008	27.12	27.38	24.59	25.89	16,314,570	-1.60(-5.83%)
Jul 10, 2008	25.88	27.62	25.47	27.49	7,945,400	+0.38(+1.42%)
Jul 09, 2008	27.92	28.73	26.82	27.11	6,194,498	-0.83(-2.96%)
Jul 08, 2008	26.97	28.33	26.31	27.93	10,030,662	+0.32(+1.15%)
Jul 07, 2008	28.52	28.92	27.27	27.62	7,934,543	-0.73(-2.56%)
Jul 04, 2008	28.12	28.52	27.42	28.34	4,004,556	+0.00(+0.00%)
Jul 03, 2008	28.12	28.52	27.42	28.34	4,004,556	+0.41(+1.46%)
Jul 02, 2008	28.39	29.17	27.82	27.93	7,312,741	-0.40(-1.41%)
Jul 01, 2008	26.60	29.08	26.34	28.34	10,271,816	-0.43(-1.48%)
Jun 30, 2008	28.79	29.70	28.44	28.76	5,006,976	-0.24(-0.84%)
Jun 27, 2008	28.87	29.40	28.58	29.00	6,051,285	-0.23(-0.80%)
Jun 26, 2008	30.07	30.07	29.18	29.24	3,701,510	-1.29(-4.21%)
Jun 25, 2008	29.73	31.14	29.61	30.52	3,467,460	+0.83(+2.78%)
Jun 24, 2008	30.32	30.64	29.35	29.70	5,864,255	-0.80(-2.63%)
Jun 23, 2008	31.78	31.86	30.32	30.50	3,378,182	-1.17(-3.69%)
Jun 20, 2008	31.86	32.19	30.92	31.67	3,510,945	-0.48(-1.51%)
Jun 19, 2008	31.53	32.21	30.54	32.15	4,081,278	+0.53(+1.69%)
Jun 18, 2008	31.60	31.94	31.03	31.62	3,103,841	-0.21(-0.66%)
Jun 17, 2008	33.29	33.55	31.82	31.83	3,142,541	-1.22(-3.69%)
Jun 16, 2008	33.02	33.33	32.48	33.05	3,521,017	-0.13(-0.40%)
Jun 13, 2008	33.40	33.61	32.25	33.18	3,464,916	+0.37(+1.12%)
Jun 12, 2008	32.61	33.38	32.35	32.81	3,680,997	+0.70(+2.18%)
Jun 11, 2008	32.58	33.45	31.77	32.11	4,348,946	-0.95(-2.88%)
Jun 10, 2008	33.09	33.35	31.53	33.06	4,248,542	+1.24(+3.88%)
Jun 09, 2008	31.98	33.16	31.61	31.83	4,322,531	-0.85(-2.61%)
Jun 06, 2008	34.15	34.21	32.64	32.68	3,944,370	-1.88(-5.44%)
Jun 05, 2008	33.15	34.82	32.99	34.56	5,817,049	+1.46(+4.42%)
Jun 04, 2008	31.90	34.37	31.59	33.10	11,745,568	+0.99(+3.07%)
Jun 03, 2008	30.67	32.27	30.47	32.11	7,179,294	+1.50(+4.91%)
Jun 02, 2008	30.78	31.17	29.93	30.61	3,657,774	-0.36(-1.16%)
May 30, 2008	31.43	31.43	30.81	30.97	3,787,301	-0.30(-0.96%)
May 29, 2008	30.18	31.38	30.02	31.27	4,675,241	+1.04(+3.43%)
May 28, 2008	29.10	30.76	29.10	30.23	7,433,554	+1.11(+3.81%)
May 27, 2008	28.31	29.44	27.82	29.12	6,879,665	+0.59(+2.08%)
May 26, 2008	28.07	28.98	27.68	28.53	0	+0.00(+0.00%)
May 23, 2008	28.07	28.98	27.68	28.53	10,596,730	-0.29(-1.01%)
May 22, 2008	29.52	29.85	27.70	28.82	28,726,074	-2.00(-6.50%)
May 21, 2008	36.05	36.05	30.27	30.82	40,369,588	-5.84(-15.92%)
May 20, 2008	37.84	37.87	36.39	36.66	5,502,851	-1.56(-4.09%)
May 19, 2008	37.40	38.72	37.29	38.22	6,861,121	+0.64(+1.71%)
May 16, 2008	37.36	37.83	36.87	37.58	8,446,455	+0.34(+0.92%)
May 15, 2008	35.99	37.43	35.68	37.24	4,471,575	+0.99(+2.72%)
May 14, 2008	35.89	36.55	35.68	36.25	3,624,164	+0.57(+1.59%)
May 13, 2008	34.65	35.99	34.43	35.68	6,961,208	+1.45(+4.24%)
May 12, 2008	32.81	34.42	32.76	34.23	3,569,050	+1.29(+3.93%)
May 09, 2008	32.73	33.47	32.55	32.94	1,160,418	+0.10(+0.31%)
May 08, 2008	33.15	33.60	32.61	32.84	2,313,594	-0.47(-1.40%)
May 07, 2008	33.32	34.30	33.25	33.30	3,577,100	-0.07(-0.20%)
May 06, 2008	32.39	33.44	31.99	33.37	2,787,302	+0.89(+2.75%)
May 05, 2008	32.57	32.89	32.23	32.48	2,102,558	-0.41(-1.24%)
May 02, 2008	32.69	33.16	32.46	32.89	3,016,614	+0.66(+2.05%)
May 01, 2008	30.71	32.84	30.68	32.23	3,800,390	+1.36(+4.41%)
Apr 30, 2008	31.65	31.85	30.77	30.87	3,757,244	-0.78(-2.45%)
Apr 29, 2008	30.69	31.84	30.50	31.64	4,374,819	+0.69(+2.24%)
Apr 28, 2008	31.30	31.38	30.57	30.95	3,868,852	-0.26(-0.83%)
Apr 25, 2008	31.08	31.48	30.54	31.21	7,295,807	+0.22(+0.70%)
Apr 24, 2008	31.44	31.85	30.87	30.99	4,181,644	-0.30(-0.96%)
Apr 23, 2008	32.86	32.86	30.63	31.29	7,143,701	+0.80(+2.63%)
Apr 22, 2008	31.31	31.31	30.33	30.49	2,963,786	-0.71(-2.28%)
Apr 21, 2008	31.40	31.49	30.72	31.20	2,315,702	-0.62(-1.94%)
Apr 18, 2008	32.03	32.15	31.52	31.82	2,610,427	+0.55(+1.76%)
Apr 17, 2008	30.23	31.53	29.97	31.27	2,413,453	+0.83(+2.72%)
Apr 16, 2008	29.98	30.58	29.84	30.44	2,460,344	+0.78(+2.62%)
Apr 15, 2008	29.32	29.81	28.66	29.66	3,425,167	+0.48(+1.66%)
Apr 14, 2008	29.81	29.81	29.10	29.18	2,463,790	-0.62(-2.07%)
Apr 11, 2008	30.54	30.79	29.65	29.80	4,182,348	-1.18(-3.80%)
Apr 10, 2008	30.91	31.37	30.73	30.97	2,372,149	-0.11(-0.35%)
Apr 09, 2008	31.95	32.02	30.96	31.08	3,741,421	-0.79(-2.46%)
Apr 08, 2008	31.73	32.19	31.72	31.87	2,440,464	-0.07(-0.21%)
Apr 07, 2008	31.80	32.12	31.36	31.94	2,728,431	+0.24(+0.76%)
Apr 04, 2008	31.29	31.86	30.64	31.69	3,906,290	+0.66(+2.13%)
Apr 03, 2008	31.23	31.61	30.63	31.03	3,271,847	-0.36(-1.14%)
Apr 02, 2008	30.82	32.11	30.67	31.39	2,651,414	+0.48(+1.54%)
Apr 01, 2008	29.28	30.92	29.28	30.92	3,703,330	+1.83(+6.29%)
Mar 31, 2008	29.20	29.62	28.87	29.09	2,063,885	-0.17(-0.57%)
Mar 28, 2008	30.83	30.83	29.24	29.25	1,993,900	-0.79(-2.64%)
Mar 27, 2008	30.90	31.32	30.05	30.05	2,843,386	-0.75(-2.44%)
Mar 26, 2008	30.32	30.88	29.96	30.80	3,724,098	+0.22(+0.71%)
Mar 25, 2008	30.69	31.01	30.06	30.58	3,530,207	-0.03(-0.11%)
Mar 24, 2008	29.98	30.85	29.98	30.62	3,209,994	+0.82(+2.75%)
Mar 21, 2008	28.39	29.86	28.10	29.80	7,450,473	-0.00(-0.00%)
Mar 20, 2008	28.39	29.86	28.10	29.80	7,450,473	+1.70(+6.04%)
Mar 19, 2008	29.69	30.05	28.10	28.10	3,092,240	-1.39(-4.70%)
Mar 18, 2008	27.23	29.49	27.23	29.49	5,956,007	+2.71(+10.14%)
Mar 17, 2008	26.36	27.36	26.01	26.77	5,408,435	-0.64(-2.35%)
Mar 14, 2008	29.06	29.06	27.08	27.42	6,434,911	-1.51(-5.23%)
Mar 13, 2008	28.39	29.66	27.69	28.93	5,123,328	+0.18(+0.61%)
Mar 12, 2008	28.90	29.64	28.55	28.75	4,642,990	-0.63(-2.16%)
Mar 11, 2008	29.27	29.52	27.67	29.39	13,100,887	-0.26(-0.87%)
Mar 10, 2008	30.12	30.41	29.59	29.65	4,227,240	-0.39(-1.31%)
Mar 07, 2008	29.59	31.03	29.44	30.04	4,096,969	+0.00(+0.00%)
Mar 06, 2008	31.08	31.30	29.66	30.04	5,590,003	-1.35(-4.31%)
Mar 05, 2008	31.48	32.07	30.80	31.39	3,080,016	+0.11(+0.35%)
Mar 04, 2008	31.07	31.44	30.36	31.28	3,271,601	-0.03(-0.08%)
Mar 03, 2008	30.53	31.61	30.53	31.31	3,360,126	-0.41(-1.29%)
Feb 29, 2008	33.38	33.38	31.57	31.72	4,244,957	-2.10(-6.22%)
Feb 28, 2008	33.91	34.24	33.18	33.82	2,852,556	-0.48(-1.41%)
Feb 27, 2008	35.05	35.08	34.11	34.31	3,783,456	-1.03(-2.91%)
Feb 26, 2008	32.39	35.82	32.39	35.33	8,900,000	+2.84(+8.74%)
Feb 25, 2008	32.06	32.65	31.61	32.49	4,367,470	+0.51(+1.59%)
Feb 22, 2008	32.15	32.47	31.21	31.99	2,617,546	-0.16(-0.49%)
Feb 21, 2008	32.82	33.39	31.99	32.14	4,100,615	-0.50(-1.53%)
Feb 20, 2008	31.85	32.65	31.31	32.65	2,449,735	+0.58(+1.80%)
Feb 19, 2008	32.71	32.91	31.89	32.07	2,110,164	-0.33(-1.01%)
Feb 18, 2008	32.19	32.69	31.62	32.39	0	+0.00(+0.00%)
Feb 15, 2008	32.19	32.69	31.62	32.39	3,243,830	+0.19(+0.60%)
Feb 14, 2008	32.75	33.75	32.14	32.20	4,339,673	-0.80(-2.43%)
Feb 13, 2008	32.43	33.25	32.21	33.00	6,236,629	+0.76(+2.36%)
Feb 12, 2008	31.92	32.90	30.69	32.24	10,110,253	+1.90(+6.28%)
Feb 11, 2008	30.03	30.66	29.17	30.34	4,500,451	+0.24(+0.80%)
Feb 08, 2008	31.41	31.86	29.84	30.10	6,827,889	-0.80(-2.59%)
Feb 07, 2008	28.47	31.01	28.47	30.90	14,879,491	+2.91(+10.41%)
Feb 06, 2008	28.97	29.21	27.83	27.98	4,550,979	-0.38(-1.33%)
Feb 05, 2008	29.45	29.50	28.31	28.36	5,272,579	-1.04(-3.52%)
Feb 04, 2008	29.59	30.42	29.33	29.40	3,954,292	-0.65(-2.17%)
Feb 01, 2008	29.17	30.33	29.10	30.05	5,750,242	+1.00(+3.45%)
Jan 31, 2008	28.86	29.70	27.84	29.05	11,346,424	-0.22(-0.74%)
Jan 30, 2008	29.98	30.55	29.19	29.26	5,752,422	-0.79(-2.61%)
Jan 29, 2008	29.78	30.19	29.02	30.05	3,352,950	+0.51(+1.72%)
Jan 28, 2008	30.33	30.42	29.16	29.54	4,843,114	-0.53(-1.78%)
Jan 25, 2008	30.97	31.73	29.97	30.07	4,848,001	-0.53(-1.72%)
Jan 24, 2008	29.97	31.73	29.97	30.60	8,357,556	+0.87(+2.92%)
Jan 23, 2008	27.79	29.92	27.11	29.73	13,582,553	+1.04(+3.61%)
Jan 22, 2008	26.86	28.82	26.42	28.69	11,153,438	+0.61(+2.17%)
Jan 21, 2008	29.34	29.36	27.44	28.09	0	+0.00(+0.00%)
Jan 18, 2008	29.34	29.36	27.44	28.09	8,809,969	-1.04(-3.56%)
Jan 17, 2008	30.51	31.12	28.90	29.12	7,786,264	-1.35(-4.44%)
Jan 16, 2008	29.67	31.46	29.37	30.47	7,615,894	+0.61(+2.04%)
Jan 15, 2008	30.11	31.28	29.15	29.86	7,627,096	-0.18(-0.58%)
Jan 14, 2008	29.72	30.26	29.57	30.04	4,387,071	+0.80(+2.74%)
Jan 11, 2008	28.94	29.40	28.36	29.24	5,010,819	+0.09(+0.32%)
Jan 10, 2008	27.70	29.62	27.20	29.15	7,227,427	+1.44(+5.18%)
Jan 09, 2008	27.93	28.42	27.07	27.71	5,644,431	-0.10(-0.36%)
Jan 08, 2008	28.84	29.61	27.81	27.81	5,224,390	-0.83(-2.89%)
Jan 07, 2008	27.98	28.94	27.77	28.64	5,096,445	+0.88(+3.16%)
Jan 04, 2008	28.39	28.39	27.34	27.76	5,858,387	-0.86(-3.01%)
Jan 03, 2008	29.61	29.61	28.49	28.62	3,677,946	-0.66(-2.25%)
Jan 02, 2008	30.13	30.13	29.00	29.28	3,996,849	-0.53(-1.79%)

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.