Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	14.92	15.14	14.48	14.60	0	-0.25(-1.68%)
Jan 29, 2009	15.09	15.24	14.74	14.85	5,593,646	-0.53(-3.45%)
Jan 28, 2009	14.82	15.93	14.52	15.38	8,111,487	+1.06(+7.40%)
Jan 27, 2009	14.50	14.83	14.09	14.32	6,394,630	-0.16(-1.10%)
Jan 26, 2009	14.25	15.13	14.11	14.48	7,208,324	+0.08(+0.56%)
Jan 23, 2009	14.10	14.61	14.01	14.40	8,617,499	-0.04(-0.28%)
Jan 22, 2009	14.47	14.99	13.98	14.44	10,047,315	-0.28(-1.90%)
Jan 21, 2009	16.23	16.49	13.37	14.72	20,653,090	-1.15(-7.25%)
Jan 20, 2009	17.00	17.15	15.79	15.87	8,488,913	-1.13(-6.65%)
Jan 16, 2009	17.12	17.30	16.35	17.00	6,366,539	+0.19(+1.13%)
Jan 15, 2009	16.06	17.27	15.80	16.81	11,344,375	+0.76(+4.74%)
Jan 14, 2009	16.52	16.70	16.00	16.05	10,419,750	-1.13(-6.58%)
Jan 13, 2009	17.24	17.68	16.94	17.18	8,726,841	-0.08(-0.46%)
Jan 12, 2009	18.03	18.41	17.16	17.26	9,099,327	-0.85(-4.69%)
Jan 09, 2009	19.42	19.45	18.01	18.11	15,290,053	-2.79(-13.35%)
Jan 08, 2009	21.18	21.18	19.89	20.90	10,547,179	-0.66(-3.06%)
Jan 07, 2009	21.50	21.71	21.12	21.56	7,888,314	-0.35(-1.60%)
Jan 06, 2009	21.72	22.46	21.10	21.91	5,864,224	+0.01(+0.05%)
Jan 05, 2009	21.85	22.12	21.20	21.90	5,743,387	-0.12(-0.54%)
Jan 02, 2009	20.84	22.17	20.48	22.02	0	+1.25(+6.02%)
Jan 01, 2009	20.34	20.99	20.32	20.77	0	+0.00(+0.00%)
Dec 31, 2008	20.34	20.99	20.32	20.77	3,055,845	+0.41(+2.01%)
Dec 30, 2008	19.90	20.36	19.79	20.36	3,549,124	+0.60(+3.04%)
Dec 29, 2008	20.42	20.42	19.50	19.76	3,420,633	-0.60(-2.95%)
Dec 26, 2008	20.49	20.93	20.17	20.36	1,389,729	+0.00(+0.00%)
Dec 24, 2008	20.11	20.43	19.89	20.36	1,157,169	+0.33(+1.65%)
Dec 23, 2008	20.39	20.68	19.89	20.03	3,168,502	-0.26(-1.28%)
Dec 22, 2008	21.31	21.32	19.80	20.29	4,013,980	-0.71(-3.38%)
Dec 19, 2008	22.09	22.09	20.29	21.00	6,969,446	-0.76(-3.49%)
Dec 18, 2008	21.80	22.26	21.42	21.76	7,063,445	-0.26(-1.18%)
Dec 17, 2008	20.92	22.36	20.42	22.02	6,226,922	+0.94(+4.46%)
Dec 16, 2008	20.25	21.19	19.75	21.08	6,502,076	+1.21(+6.09%)
Dec 15, 2008	20.40	20.48	19.43	19.87	4,343,598	-0.38(-1.88%)
Dec 12, 2008	19.35	20.62	19.31	20.25	5,056,569	+0.08(+0.40%)
Dec 11, 2008	20.57	21.05	19.69	20.17	11,845,840	-1.07(-5.04%)
Dec 10, 2008	20.33	21.42	19.90	21.24	7,263,977	+1.20(+5.99%)
Dec 09, 2008	20.66	21.61	19.92	20.04	6,575,379	-0.86(-4.11%)
Dec 08, 2008	20.17	21.24	20.09	20.90	7,667,720	+1.21(+6.15%)
Dec 05, 2008	17.69	19.77	17.42	19.69	6,769,134	+1.64(+9.09%)
Dec 04, 2008	18.00	19.15	17.74	18.05	6,845,604	-0.28(-1.53%)
Dec 03, 2008	17.55	18.45	16.52	18.33	5,650,905	+1.11(+6.45%)
Dec 02, 2008	17.13	17.37	16.41	17.22	6,974,826	+0.37(+2.20%)
Dec 01, 2008	17.62	17.62	16.80	16.85	7,190,126	-1.05(-5.87%)
Nov 28, 2008	17.63	17.90	17.22	17.90	2,351,358	+0.00(+0.00%)
Nov 26, 2008	16.73	18.26	16.52	17.90	6,051,235	+0.31(+1.76%)
Nov 25, 2008	17.13	17.84	16.45	17.59	9,157,424	+0.91(+5.46%)
Nov 24, 2008	15.07	17.11	14.67	16.68	9,725,965	+1.94(+13.16%)
Nov 21, 2008	13.89	14.95	13.19	14.74	7,506,487	+1.29(+9.59%)
Nov 20, 2008	13.57	15.27	13.33	13.45	8,697,584	-0.46(-3.31%)
Nov 19, 2008	15.22	15.43	13.87	13.91	7,214,157	-1.41(-9.20%)
Nov 18, 2008	15.75	15.75	14.68	15.32	10,094,869	-0.45(-2.85%)
Nov 17, 2008	15.74	16.39	15.54	15.77	6,411,248	-0.43(-2.65%)
Nov 14, 2008	16.97	17.58	16.18	16.20	8,450,047	-1.29(-7.38%)
Nov 13, 2008	15.41	17.55	14.52	17.49	10,103,324	+2.18(+14.24%)
Nov 12, 2008	15.74	16.15	15.27	15.31	7,405,694	-0.89(-5.49%)
Nov 11, 2008	16.37	16.78	15.70	16.20	5,534,562	-0.61(-3.63%)
Nov 10, 2008	17.60	17.91	16.40	16.81	5,239,219	-0.37(-2.15%)
Nov 07, 2008	17.52	17.83	16.84	17.18	8,987,568	-0.17(-0.98%)
Nov 06, 2008	18.93	19.09	17.18	17.35	8,811,700	-2.13(-10.93%)
Nov 05, 2008	19.79	20.62	19.30	19.48	6,066,795	-0.67(-3.33%)
Nov 04, 2008	20.89	20.89	19.71	20.15	6,479,136	-0.07(-0.35%)
Nov 03, 2008	20.55	20.90	19.74	20.22	5,156,468	-0.38(-1.84%)
Oct 31, 2008	19.06	21.48	19.06	20.60	8,241,477	+1.08(+5.53%)
Oct 30, 2008	19.25	19.73	18.96	19.52	7,668,024	+0.89(+4.78%)
Oct 29, 2008	19.26	19.90	18.08	18.63	8,345,177	-0.75(-3.87%)
Oct 28, 2008	16.82	19.38	16.12	19.38	14,695,986	+3.29(+20.45%)
Oct 27, 2008	17.21	18.20	16.04	16.09	11,446,586	-1.54(-8.74%)
Oct 24, 2008	17.00	18.50	16.85	17.63	6,692,977	-1.46(-7.65%)
Oct 23, 2008	18.85	19.44	17.43	19.09	7,825,366	+0.32(+1.70%)
Oct 22, 2008	19.75	20.01	18.07	18.77	7,209,647	-1.60(-7.85%)
Oct 21, 2008	20.00	21.47	19.66	20.37	13,843,053	+1.74(+9.34%)
Oct 20, 2008	18.72	19.47	18.15	18.63	8,629,946	+0.53(+2.93%)
Oct 17, 2008	17.05	18.81	16.80	18.10	5,950,091	+0.42(+2.38%)
Oct 16, 2008	16.25	17.98	15.82	17.68	9,259,697	+1.45(+8.93%)
Oct 15, 2008	18.43	18.97	16.23	16.23	7,620,196	-3.02(-15.69%)
Oct 14, 2008	21.28	22.14	19.01	19.25	8,926,859	-0.99(-4.89%)
Oct 13, 2008	19.51	20.69	19.03	20.24	9,623,663	+1.89(+10.30%)
Oct 10, 2008	16.01	19.19	15.16	18.35	12,301,613	+1.15(+6.69%)
Oct 09, 2008	18.74	18.84	16.92	17.20	8,619,468	-1.18(-6.42%)
Oct 08, 2008	17.40	20.09	17.08	18.38	11,226,696	-0.36(-1.92%)
Oct 07, 2008	20.70	21.21	18.47	18.74	11,543,822	-1.65(-8.09%)
Oct 06, 2008	20.05	20.98	19.09	20.39	13,783,456	-1.16(-5.38%)
Oct 03, 2008	23.01	23.14	21.50	21.55	7,049,621	-0.99(-4.39%)
Oct 02, 2008	23.64	23.91	22.42	22.54	6,898,581	-1.42(-5.93%)
Oct 01, 2008	24.96	25.00	23.71	23.96	5,852,315	-1.08(-4.31%)
Sep 30, 2008	24.11	25.27	23.55	25.04	8,320,167	+1.24(+5.21%)
Sep 29, 2008	25.81	26.00	22.65	23.80	13,059,109	-2.19(-8.43%)
Sep 26, 2008	24.99	26.07	24.81	25.99	0	+0.63(+2.48%)
Sep 25, 2008	26.16	26.68	25.04	25.36	11,373,859	-0.53(-2.05%)
Sep 24, 2008	27.01	27.10	25.80	25.89	7,518,644	-1.03(-3.83%)
Sep 23, 2008	27.75	28.00	26.70	26.92	5,585,587	-0.78(-2.82%)
Sep 22, 2008	29.66	29.66	27.19	27.70	6,274,233	-1.79(-6.07%)
Sep 19, 2008	29.76	31.93	28.70	29.49	0	+1.08(+3.80%)
Sep 18, 2008	28.15	28.58	26.48	28.41	6,917,615	+0.81(+2.93%)
Sep 17, 2008	28.98	28.98	27.22	27.60	10,123,502	-1.84(-6.25%)
Sep 16, 2008	27.92	30.48	27.50	29.44	9,182,805	+0.83(+2.90%)
Sep 15, 2008	28.31	30.39	28.31	28.61	7,487,015	-0.99(-3.34%)
Sep 12, 2008	30.11	30.11	29.42	29.60	7,841,507	-0.58(-1.92%)
Sep 11, 2008	28.80	30.26	28.45	30.18	7,057,663	+0.88(+3.00%)
Sep 10, 2008	29.74	30.06	28.95	29.30	5,473,446	-0.29(-0.98%)
Sep 09, 2008	30.86	31.00	29.59	29.59	7,582,792	-1.09(-3.55%)
Sep 08, 2008	29.80	30.68	29.60	30.68	11,671,106	+2.08(+7.27%)
Sep 05, 2008	28.25	28.65	27.52	28.60	0	-0.04(-0.14%)
Sep 04, 2008	28.96	29.38	28.45	28.64	6,021,063	-0.45(-1.55%)
Sep 03, 2008	28.99	29.30	28.68	29.09	5,735,297	+0.03(+0.10%)
Sep 02, 2008	29.29	30.00	28.73	29.06	5,982,615	+0.07(+0.24%)
Aug 29, 2008	29.20	29.44	28.83	28.99	0	-0.38(-1.29%)
Aug 28, 2008	29.01	29.66	28.71	29.37	5,892,660	+0.59(+2.05%)
Aug 27, 2008	28.18	29.26	28.04	28.78	11,483,903	+0.60(+2.13%)
Aug 26, 2008	27.23	28.46	26.53	28.18	14,233,096	+1.78(+6.74%)
Aug 25, 2008	28.06	28.06	26.13	26.40	9,352,094	-1.93(-6.81%)
Aug 22, 2008	28.65	28.82	27.80	28.33	5,922,061	-0.04(-0.14%)
Aug 21, 2008	28.05	28.52	27.55	28.37	6,626,420	+0.06(+0.21%)
Aug 20, 2008	29.47	29.50	28.07	28.31	5,715,744	-1.09(-3.71%)
Aug 19, 2008	30.12	30.12	29.00	29.40	4,968,603	-0.90(-2.97%)
Aug 18, 2008	31.38	31.38	30.16	30.30	4,483,517	-0.89(-2.85%)
Aug 15, 2008	31.23	31.80	30.80	31.19	0	+0.13(+0.42%)
Aug 14, 2008	30.01	31.69	29.89	31.06	6,233,458	+0.87(+2.88%)
Aug 13, 2008	30.67	30.88	29.60	30.19	7,937,509	-0.50(-1.63%)
Aug 12, 2008	30.85	31.90	30.32	30.69	8,824,091	-0.10(-0.32%)
Aug 11, 2008	29.83	32.95	29.11	30.79	16,411,543	+0.90(+3.01%)
Aug 08, 2008	27.57	30.21	27.29	29.89	11,156,697	+2.49(+9.09%)
Aug 07, 2008	27.41	28.24	26.80	27.40	11,232,116	-0.26(-0.94%)
Aug 06, 2008	26.62	27.99	25.99	27.66	10,435,102	+0.85(+3.17%)
Aug 05, 2008	25.33	27.09	25.33	26.81	8,794,663	+1.71(+6.81%)
Aug 04, 2008	24.86	25.51	24.56	25.10	6,161,125	+0.25(+1.01%)
Aug 01, 2008	25.68	25.75	24.69	24.85	7,340,128	-0.66(-2.59%)
Jul 31, 2008	25.23	25.88	25.00	25.51	9,196,039	-0.25(-0.97%)
Jul 30, 2008	26.01	26.88	25.30	25.76	9,709,261	-0.24(-0.92%)
Jul 29, 2008	26.00	27.35	25.05	26.00	17,345,290	-0.38(-1.44%)
Jul 28, 2008	26.55	26.90	26.00	26.38	6,571,186	-0.21(-0.79%)
Jul 25, 2008	27.77	29.20	26.52	26.59	7,035,135	-0.99(-3.59%)
Jul 24, 2008	29.24	29.31	27.47	27.58	4,905,404	-1.94(-6.57%)
Jul 23, 2008	28.05	29.72	27.80	29.52	8,482,805	+1.25(+4.42%)
Jul 22, 2008	27.20	28.37	26.39	28.27	6,379,738	+0.79(+2.87%)
Jul 21, 2008	28.20	28.37	27.30	27.48	3,897,387	-0.55(-1.96%)
Jul 18, 2008	28.53	28.58	27.23	28.03	6,366,824	-0.42(-1.48%)
Jul 17, 2008	27.31	28.51	26.50	28.45	6,496,477	+1.21(+4.44%)
Jul 16, 2008	26.24	27.38	25.52	27.24	6,704,316	+1.09(+4.17%)
Jul 15, 2008	25.01	26.56	24.41	26.15	12,537,132	+0.75(+2.95%)
Jul 14, 2008	25.38	26.71	25.16	25.40	11,572,100	+0.64(+2.58%)
Jul 11, 2008	24.82	25.23	23.74	24.76	12,691,184	-0.50(-1.98%)
Jul 10, 2008	26.75	26.75	25.06	25.26	12,566,845	-1.54(-5.75%)
Jul 09, 2008	28.72	28.97	26.70	26.80	10,900,586	-2.00(-6.94%)
Jul 08, 2008	27.84	28.82	27.84	28.80	8,198,219	+0.86(+3.08%)
Jul 07, 2008	28.98	29.69	27.83	27.94	7,947,959	-0.87(-3.02%)
Jul 04, 2008	28.55	29.67	28.35	28.81	4,156,833	+0.00(+0.00%)
Jul 03, 2008	28.55	29.67	28.35	28.81	4,156,833	+0.45(+1.59%)
Jul 02, 2008	29.20	30.27	28.30	28.36	5,901,304	-0.78(-2.68%)
Jul 01, 2008	28.60	29.29	28.06	29.14	6,406,763	+0.26(+0.90%)
Jun 30, 2008	29.28	30.23	28.72	28.88	6,344,592	-0.41(-1.40%)
Jun 27, 2008	29.84	29.84	28.88	29.29	6,276,431	-0.35(-1.18%)
Jun 26, 2008	30.16	30.22	28.50	29.64	7,113,786	-0.90(-2.95%)
Jun 25, 2008	29.92	31.25	29.59	30.54	5,188,257	+0.73(+2.45%)
Jun 24, 2008	29.99	30.58	28.65	29.81	10,488,176	-0.24(-0.80%)
Jun 23, 2008	31.32	31.45	29.99	30.05	6,211,652	-1.08(-3.47%)
Jun 20, 2008	32.01	32.14	30.77	31.13	7,602,380	-1.25(-3.86%)
Jun 19, 2008	32.29	32.50	31.37	32.38	7,205,918	+0.03(+0.09%)
Jun 18, 2008	33.21	33.21	32.08	32.35	4,604,151	-1.02(-3.06%)
Jun 17, 2008	33.50	34.70	33.22	33.37	4,015,515	+0.02(+0.06%)
Jun 16, 2008	33.53	33.53	32.93	33.35	5,040,877	-0.31(-0.92%)
Jun 13, 2008	32.98	33.78	32.87	33.66	5,125,417	+0.96(+2.94%)
Jun 12, 2008	33.11	33.84	32.42	32.70	8,096,890	-0.27(-0.82%)
Jun 11, 2008	34.24	34.56	32.76	32.97	9,448,172	-1.58(-4.57%)
Jun 10, 2008	34.80	34.90	33.81	34.55	7,935,257	-0.02(-0.06%)
Jun 09, 2008	35.70	35.94	34.23	34.57	7,218,874	-0.87(-2.45%)
Jun 06, 2008	36.48	36.65	35.21	35.44	7,928,734	-1.42(-3.85%)
Jun 05, 2008	36.47	37.10	36.20	36.86	7,306,487	+0.71(+1.96%)
Jun 04, 2008	35.96	36.80	35.80	36.15	5,577,763	+0.14(+0.39%)
Jun 03, 2008	35.54	36.25	35.13	36.01	6,429,566	+0.67(+1.90%)
Jun 02, 2008	35.93	36.27	34.95	35.34	6,108,563	-0.96(-2.64%)
May 30, 2008	37.01	37.39	35.91	36.30	4,908,266	-0.90(-2.42%)
May 29, 2008	35.63	37.45	35.49	37.20	7,752,604	+1.57(+4.41%)
May 28, 2008	34.80	35.88	34.80	35.63	4,752,005	+1.27(+3.70%)
May 27, 2008	34.03	35.00	33.67	34.36	3,956,090	+0.66(+1.96%)
May 26, 2008	34.03	34.15	33.57	33.70	0	+0.00(+0.00%)
May 23, 2008	34.03	34.15	33.57	33.70	4,678,143	-0.55(-1.61%)
May 22, 2008	34.19	34.71	33.56	34.25	6,653,746	+0.16(+0.47%)
May 21, 2008	36.04	36.05	33.95	34.09	8,495,369	-1.82(-5.07%)
May 20, 2008	36.28	36.30	35.24	35.91	4,737,891	-0.53(-1.45%)
May 19, 2008	36.79	37.25	36.20	36.44	4,035,575	-0.21(-0.57%)
May 16, 2008	37.59	37.59	35.94	36.65	6,493,603	-0.80(-2.14%)
May 15, 2008	37.14	37.64	36.37	37.45	5,219,063	+0.40(+1.08%)
May 14, 2008	35.47	37.46	35.47	37.05	8,677,135	+1.81(+5.14%)
May 13, 2008	34.56	35.32	34.27	35.24	6,055,446	+0.38(+1.09%)
May 12, 2008	34.35	35.28	34.03	34.86	3,362,212	+0.67(+1.96%)
May 09, 2008	34.22	34.99	34.03	34.19	4,626,440	-0.09(-0.26%)
May 08, 2008	35.32	35.50	33.87	34.28	6,556,031	-0.83(-2.36%)
May 07, 2008	35.97	35.97	35.00	35.11	5,594,115	-0.59(-1.65%)
May 06, 2008	35.24	35.98	34.70	35.70	4,377,476	+0.42(+1.19%)
May 05, 2008	35.65	35.68	35.11	35.28	3,258,375	-0.56(-1.56%)
May 02, 2008	36.46	36.86	35.68	35.84	5,003,240	-0.20(-0.55%)
May 01, 2008	35.59	36.30	35.25	36.04	7,030,569	+0.47(+1.32%)
Apr 30, 2008	36.00	36.53	35.51	35.57	6,932,571	-0.50(-1.39%)
Apr 29, 2008	35.69	36.55	35.68	36.07	6,233,015	+0.27(+0.75%)
Apr 28, 2008	35.80	36.06	34.78	35.80	7,434,084	+0.00(+0.00%)
Apr 25, 2008	34.59	35.98	34.56	35.80	7,050,846	+1.32(+3.83%)
Apr 24, 2008	33.57	35.07	32.92	34.48	8,741,879	+1.03(+3.08%)
Apr 23, 2008	32.05	33.59	32.01	33.45	10,779,701	+1.75(+5.52%)
Apr 22, 2008	31.55	31.78	29.95	31.70	11,523,373	-0.80(-2.46%)
Apr 21, 2008	32.96	32.96	31.95	32.50	5,209,404	-0.35(-1.07%)
Apr 18, 2008	32.48	33.24	32.36	32.85	4,838,339	+0.85(+2.66%)
Apr 17, 2008	31.00	32.16	30.76	32.00	4,004,426	+1.02(+3.29%)
Apr 16, 2008	31.47	31.60	30.62	30.98	5,274,594	-0.28(-0.90%)
Apr 15, 2008	31.02	31.35	30.53	31.26	4,660,965	+0.47(+1.53%)
Apr 14, 2008	31.00	31.17	30.55	30.79	3,408,542	-0.24(-0.77%)
Apr 11, 2008	30.44	31.47	30.44	31.03	4,053,706	+0.06(+0.19%)
Apr 10, 2008	30.85	31.35	30.03	30.97	7,858,858	+0.19(+0.62%)
Apr 09, 2008	31.69	32.11	30.58	30.78	5,495,004	-0.84(-2.66%)
Apr 08, 2008	32.48	32.62	31.52	31.62	6,322,167	-1.04(-3.18%)
Apr 07, 2008	33.64	33.77	32.50	32.66	4,808,159	-0.26(-0.79%)
Apr 04, 2008	32.22	33.99	31.72	32.92	8,761,350	+0.69(+2.14%)
Apr 03, 2008	31.39	32.38	31.13	32.23	4,161,487	+0.60(+1.90%)
Apr 02, 2008	32.05	32.44	31.57	31.63	5,296,803	-0.46(-1.43%)
Apr 01, 2008	30.66	32.41	30.66	32.09	7,290,075	+1.94(+6.43%)
Mar 31, 2008	29.24	30.39	29.10	30.15	5,936,315	+0.95(+3.25%)
Mar 28, 2008	30.45	30.45	29.12	29.20	4,805,652	-1.68(-5.44%)
Mar 27, 2008	31.18	31.93	30.62	30.88	3,369,592	-0.16(-0.52%)
Mar 26, 2008	31.86	31.90	30.91	31.04	4,622,843	-0.92(-2.88%)
Mar 25, 2008	32.53	33.15	31.13	31.96	6,842,008	-0.66(-2.02%)
Mar 24, 2008	30.00	32.90	30.00	32.62	9,326,577	+2.73(+9.13%)
Mar 21, 2008	27.84	30.12	27.81	29.89	9,501,312	+0.00(+0.00%)
Mar 20, 2008	27.84	30.12	27.81	29.89	9,501,312	+2.08(+7.48%)
Mar 19, 2008	28.70	29.17	27.81	27.81	3,860,395	-0.81(-2.83%)
Mar 18, 2008	27.62	28.65	27.26	28.62	6,591,991	+1.69(+6.28%)
Mar 17, 2008	26.98	27.63	26.14	26.93	7,756,007	-1.10(-3.92%)
Mar 14, 2008	28.54	28.58	27.27	28.03	7,714,922	-0.35(-1.23%)
Mar 13, 2008	27.76	28.66	27.00	28.38	10,333,073	+0.28(+1.00%)
Mar 12, 2008	28.13	28.52	28.05	28.10	10,912,744	-0.22(-0.78%)
Mar 11, 2008	27.58	28.34	26.95	28.32	13,285,879	+1.37(+5.08%)
Mar 10, 2008	28.46	28.46	26.93	26.95	6,651,306	-1.51(-5.31%)
Mar 07, 2008	28.42	29.46	28.20	28.46	5,300,016	-0.26(-0.91%)
Mar 06, 2008	29.81	30.10	28.65	28.72	6,003,948	-1.18(-3.95%)
Mar 05, 2008	30.47	31.27	29.58	29.90	8,639,518	-0.14(-0.47%)
Mar 04, 2008	30.31	30.50	29.43	30.04	8,863,800	-0.72(-2.34%)
Mar 03, 2008	30.32	30.84	29.72	30.76	6,580,495	+0.44(+1.45%)
Feb 29, 2008	31.01	31.43	30.16	30.32	4,295,758	-1.09(-3.47%)
Feb 28, 2008	32.22	32.31	31.32	31.41	4,024,732	-1.10(-3.38%)
Feb 27, 2008	32.38	32.70	31.95	32.51	7,609,032	+0.01(+0.03%)
Feb 26, 2008	30.77	32.61	30.77	32.50	7,934,564	+1.53(+4.94%)
Feb 25, 2008	30.11	31.11	29.65	30.97	5,756,728	+0.94(+3.13%)
Feb 22, 2008	29.75	30.08	29.11	30.03	6,081,918	+0.30(+1.01%)
Feb 21, 2008	29.80	30.55	29.56	29.73	7,175,367	-0.25(-0.83%)
Feb 20, 2008	29.50	30.27	28.53	29.98	9,158,616	-0.27(-0.89%)
Feb 19, 2008	31.34	31.50	30.09	30.25	5,124,744	-0.81(-2.61%)
Feb 18, 2008	31.16	31.43	30.55	31.06	0	+0.00(+0.00%)
Feb 15, 2008	31.16	31.43	30.55	31.06	4,230,522	-0.28(-0.89%)
Feb 14, 2008	32.35	32.55	31.10	31.34	6,766,159	-0.94(-2.91%)
Feb 13, 2008	31.73	32.52	31.43	32.28	4,040,856	+0.84(+2.67%)
Feb 12, 2008	30.81	31.96	30.81	31.44	4,747,219	+0.76(+2.48%)
Feb 11, 2008	30.51	30.85	29.90	30.68	4,940,767	+0.22(+0.72%)
Feb 08, 2008	30.25	31.22	30.06	30.46	4,914,623	+0.11(+0.36%)
Feb 07, 2008	29.76	30.96	29.61	30.35	6,521,434	+0.48(+1.61%)
Feb 06, 2008	29.99	31.00	29.70	29.87	5,765,258	+0.02(+0.07%)
Feb 05, 2008	30.73	30.76	29.85	29.85	7,886,933	-1.38(-4.42%)
Feb 04, 2008	32.94	32.99	31.00	31.23	4,287,025	-1.41(-4.32%)

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.