Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	12.92	13.52	12.81	13.00	0	-0.25(-1.89%)
Feb 26, 2009	13.29	13.72	13.23	13.25	4,431,053	+0.02(+0.15%)
Feb 25, 2009	13.14	13.57	12.90	13.23	5,435,652	+0.03(+0.23%)
Feb 24, 2009	12.90	13.32	12.67	13.20	6,305,987	+0.73(+5.85%)
Feb 23, 2009	13.26	13.39	12.37	12.47	4,316,385	-0.62(-4.74%)
Feb 20, 2009	13.13	13.37	12.64	13.09	7,338,696	-0.26(-1.95%)
Feb 19, 2009	13.46	13.69	13.22	13.35	3,920,815	+0.01(+0.07%)
Feb 18, 2009	13.62	13.79	13.14	13.34	3,827,391	-0.19(-1.40%)
Feb 17, 2009	13.89	13.89	13.50	13.53	4,569,299	-0.84(-5.85%)
Feb 13, 2009	14.18	14.49	14.11	14.37	4,791,366	+0.13(+0.91%)
Feb 12, 2009	14.15	14.29	13.90	14.24	6,103,252	-0.16(-1.11%)
Feb 11, 2009	14.34	14.65	14.17	14.40	16,320,217	-0.25(-1.71%)
Feb 10, 2009	14.75	14.99	14.50	14.65	9,539,271	-0.21(-1.41%)
Feb 09, 2009	15.00	15.22	14.75	14.86	6,414,638	-0.86(-5.47%)
Feb 06, 2009	15.22	16.28	14.83	15.72	5,254,456	+0.77(+5.15%)
Feb 05, 2009	14.40	15.14	13.80	14.95	6,661,267	+0.26(+1.77%)
Feb 04, 2009	14.43	14.90	14.24	14.69	4,001,423	+0.03(+0.20%)
Feb 03, 2009	14.42	14.80	14.20	14.66	3,911,683	+0.27(+1.88%)
Feb 02, 2009	14.34	14.51	14.11	14.39	3,156,038	-0.12(-0.83%)
Jan 30, 2009	15.04	15.27	14.42	14.51	0	-0.36(-2.42%)
Jan 29, 2009	15.19	15.38	14.82	14.87	2,745,034	-0.55(-3.57%)
Jan 28, 2009	15.16	15.58	15.05	15.42	2,767,793	+0.40(+2.66%)
Jan 27, 2009	14.66	15.13	14.62	15.02	3,020,643	+0.19(+1.28%)
Jan 26, 2009	14.86	15.29	14.54	14.83	3,887,406	+0.03(+0.20%)
Jan 23, 2009	14.47	15.06	14.23	14.80	3,538,538	+0.17(+1.16%)
Jan 22, 2009	14.56	14.89	14.31	14.63	3,571,805	-0.14(-0.95%)
Jan 21, 2009	14.37	14.80	14.10	14.77	3,558,734	+0.57(+4.01%)
Jan 20, 2009	14.58	14.84	14.15	14.20	4,864,654	-0.58(-3.92%)
Jan 16, 2009	15.22	15.35	14.57	14.78	5,596,835	-0.24(-1.60%)
Jan 15, 2009	15.09	15.15	14.54	15.02	5,191,415	+0.14(+0.94%)
Jan 14, 2009	14.87	15.15	14.64	14.88	6,034,072	-0.47(-3.06%)
Jan 13, 2009	15.53	15.79	15.18	15.35	4,322,576	-0.17(-1.10%)
Jan 12, 2009	15.77	16.03	15.40	15.52	3,612,922	-0.74(-4.55%)
Jan 09, 2009	17.00	17.21	16.16	16.26	3,502,206	-0.61(-3.62%)
Jan 08, 2009	16.44	16.95	16.43	16.87	2,877,033	+0.30(+1.81%)
Jan 07, 2009	16.99	17.09	16.42	16.57	2,661,457	-0.60(-3.49%)
Jan 06, 2009	17.08	17.47	17.04	17.17	3,649,595	+0.32(+1.90%)
Jan 05, 2009	16.53	17.19	16.49	16.85	3,134,566	+0.29(+1.75%)
Jan 02, 2009	15.79	16.71	15.48	16.56	0	+0.82(+5.21%)
Jan 01, 2009	15.59	15.92	15.01	15.74	0	+0.00(+0.00%)
Dec 31, 2008	15.59	15.92	15.01	15.74	2,934,175	+0.13(+0.83%)
Dec 30, 2008	15.13	15.64	15.02	15.61	4,268,959	+0.46(+3.04%)
Dec 29, 2008	15.26	15.50	14.98	15.15	2,185,270	-0.02(-0.13%)
Dec 26, 2008	15.24	15.25	14.99	15.17	1,441,429	+0.03(+0.20%)
Dec 24, 2008	14.91	15.21	14.90	15.14	1,165,181	+0.11(+0.73%)
Dec 23, 2008	15.23	15.41	14.97	15.03	3,001,644	-0.14(-0.92%)
Dec 22, 2008	15.44	15.54	14.95	15.17	3,727,235	-0.19(-1.24%)
Dec 19, 2008	15.84	15.91	15.10	15.36	5,249,128	+0.11(+0.72%)
Dec 18, 2008	15.64	15.90	15.07	15.25	4,796,288	-0.39(-2.49%)
Dec 17, 2008	15.97	16.34	15.53	15.64	4,462,537	-0.46(-2.86%)
Dec 16, 2008	15.40	16.17	15.39	16.10	4,159,251	+0.81(+5.30%)
Dec 15, 2008	16.01	16.33	14.94	15.29	3,547,572	-0.52(-3.29%)
Dec 12, 2008	15.56	15.92	15.30	15.81	3,527,491	-0.13(-0.82%)
Dec 11, 2008	16.26	16.73	15.69	15.94	3,591,983	-0.25(-1.54%)
Dec 10, 2008	15.49	16.75	15.35	16.19	5,667,886	+0.87(+5.68%)
Dec 09, 2008	14.50	15.62	14.50	15.32	5,781,874	+0.11(+0.72%)
Dec 08, 2008	15.43	16.11	14.84	15.21	4,731,508	+0.21(+1.40%)
Dec 05, 2008	13.96	15.05	13.44	15.00	4,996,545	+0.87(+6.16%)
Dec 04, 2008	14.90	15.06	13.85	14.13	4,366,681	-0.99(-6.55%)
Dec 03, 2008	14.68	15.29	14.58	15.12	5,150,062	-0.20(-1.31%)
Dec 02, 2008	15.56	15.70	14.66	15.32	5,131,871	+0.36(+2.41%)
Dec 01, 2008	15.85	16.00	14.95	14.96	5,190,427	-1.30(-8.00%)
Nov 28, 2008	16.25	16.49	15.64	16.26	1,953,247	-0.15(-0.91%)
Nov 26, 2008	15.50	16.43	15.18	16.41	2,786,180	+0.85(+5.46%)
Nov 25, 2008	15.81	16.15	15.15	15.56	4,164,271	-0.15(-0.95%)
Nov 24, 2008	15.08	16.18	14.93	15.71	4,580,733	+0.80(+5.37%)
Nov 21, 2008	13.74	14.99	13.47	14.91	6,239,005	+1.43(+10.61%)
Nov 20, 2008	14.63	14.94	13.36	13.48	5,844,274	-1.47(-9.83%)
Nov 19, 2008	16.27	16.44	14.89	14.95	4,067,801	-1.27(-7.83%)
Nov 18, 2008	16.19	16.40	15.50	16.22	4,873,394	+0.17(+1.06%)
Nov 17, 2008	16.34	16.82	15.84	16.05	4,525,660	-0.68(-4.06%)
Nov 14, 2008	17.50	17.83	16.15	16.73	3,833,155	-0.90(-5.10%)
Nov 13, 2008	15.75	17.63	15.40	17.63	5,811,782	+2.18(+14.11%)
Nov 12, 2008	16.30	16.37	15.38	15.45	3,808,988	-1.24(-7.43%)
Nov 11, 2008	17.10	17.28	16.37	16.69	3,896,941	-0.51(-2.97%)
Nov 10, 2008	18.01	18.33	16.86	17.20	2,996,873	-0.46(-2.60%)
Nov 07, 2008	17.41	17.99	17.11	17.66	3,630,169	+0.42(+2.44%)
Nov 06, 2008	18.28	18.49	17.00	17.24	4,305,262	-0.93(-5.12%)
Nov 05, 2008	18.94	19.49	18.07	18.17	3,859,987	-1.07(-5.56%)
Nov 04, 2008	18.96	19.35	18.79	19.24	4,376,451	+0.65(+3.50%)
Nov 03, 2008	19.18	19.40	18.28	18.59	2,576,416	-0.74(-3.83%)
Oct 31, 2008	18.99	19.78	18.48	19.33	3,138,641	+0.04(+0.21%)
Oct 30, 2008	17.79	19.45	17.50	19.29	4,661,141	+1.71(+9.73%)
Oct 29, 2008	17.82	18.58	17.53	17.58	5,270,094	-0.11(-0.62%)
Oct 28, 2008	16.59	17.78	15.63	17.69	5,956,070	+1.48(+9.13%)
Oct 27, 2008	16.99	17.25	16.08	16.21	3,909,915	-0.95(-5.54%)
Oct 24, 2008	17.34	17.56	16.11	17.16	4,562,572	-0.63(-3.54%)
Oct 23, 2008	17.50	18.50	16.50	17.79	5,713,316	+0.65(+3.79%)
Oct 22, 2008	18.25	18.96	16.52	17.14	4,864,899	-1.51(-8.10%)
Oct 21, 2008	19.43	19.99	18.61	18.65	4,470,947	-1.15(-5.81%)
Oct 20, 2008	18.54	19.82	18.13	19.80	3,492,883	+1.62(+8.91%)
Oct 17, 2008	18.07	19.42	17.46	18.18	5,354,691	+0.04(+0.22%)
Oct 16, 2008	17.51	18.27	16.85	18.14	6,416,153	+0.44(+2.49%)
Oct 15, 2008	19.88	19.88	17.50	17.70	4,706,791	-2.18(-10.97%)
Oct 14, 2008	20.40	21.26	18.83	19.88	5,406,962	+0.25(+1.27%)
Oct 13, 2008	17.27	19.65	16.84	19.63	5,702,331	+3.03(+18.25%)
Oct 10, 2008	15.65	17.63	15.24	16.60	9,375,480	-1.04(-5.90%)
Oct 09, 2008	19.54	19.94	17.64	17.64	6,011,178	-1.58(-8.22%)
Oct 08, 2008	18.95	19.89	18.17	19.22	7,172,887	-0.09(-0.47%)
Oct 07, 2008	20.53	20.97	19.25	19.31	6,657,841	-1.02(-5.02%)
Oct 06, 2008	22.09	22.28	19.67	20.33	7,382,696	-2.16(-9.60%)
Oct 03, 2008	22.60	23.77	22.47	22.49	4,849,653	-0.06(-0.27%)
Oct 02, 2008	23.01	23.06	22.18	22.55	3,670,771	-0.70(-3.01%)
Oct 01, 2008	23.51	23.77	22.64	23.25	4,226,385	-0.55(-2.31%)
Sep 30, 2008	24.01	24.24	23.55	23.80	4,856,124	+0.18(+0.76%)
Sep 29, 2008	25.20	25.33	23.07	23.62	5,117,762	-2.02(-7.88%)
Sep 26, 2008	25.24	25.69	24.98	25.64	0	-0.07(-0.27%)
Sep 25, 2008	24.22	25.73	24.22	25.71	4,672,455	+1.61(+6.68%)
Sep 24, 2008	24.48	24.56	23.78	24.10	2,934,755	-0.29(-1.19%)
Sep 23, 2008	24.83	25.20	24.27	24.39	3,094,672	-0.44(-1.77%)
Sep 22, 2008	25.43	25.70	24.00	24.83	3,591,637	-0.88(-3.42%)
Sep 19, 2008	24.55	27.91	23.25	25.71	0	+1.12(+4.55%)
Sep 18, 2008	23.72	25.31	23.72	24.59	6,490,432	+1.08(+4.59%)
Sep 17, 2008	24.51	25.01	23.40	23.51	5,176,147	-1.26(-5.09%)
Sep 16, 2008	22.00	25.02	22.00	24.77	6,076,402	+0.68(+2.82%)
Sep 15, 2008	24.40	25.00	24.01	24.09	4,175,799	-0.86(-3.45%)
Sep 12, 2008	24.52	25.18	24.33	24.95	3,023,607	+0.38(+1.55%)
Sep 11, 2008	24.47	24.76	24.01	24.57	2,966,095	+0.04(+0.16%)
Sep 10, 2008	24.47	24.93	24.33	24.53	2,908,839	+0.19(+0.78%)
Sep 09, 2008	25.72	26.00	24.34	24.34	4,551,242	-1.27(-4.96%)
Sep 08, 2008	25.31	25.64	25.11	25.61	3,325,223	+0.60(+2.40%)
Sep 05, 2008	25.66	25.77	24.77	25.01	0	-0.65(-2.53%)
Sep 04, 2008	25.53	25.89	25.18	25.66	3,586,810	+0.09(+0.35%)
Sep 03, 2008	25.07	25.62	25.01	25.57	3,111,772	+0.15(+0.59%)
Sep 02, 2008	26.52	26.77	25.37	25.42	3,085,675	-1.04(-3.93%)
Aug 29, 2008	26.88	26.93	26.45	26.46	2,296,816	-0.35(-1.31%)
Aug 28, 2008	26.80	26.93	26.31	26.81	1,726,877	+0.20(+0.75%)
Aug 27, 2008	26.50	26.77	26.34	26.61	2,026,449	+0.27(+1.03%)
Aug 26, 2008	25.79	26.37	25.72	26.34	2,521,134	+0.49(+1.90%)
Aug 25, 2008	25.56	26.02	25.56	25.85	2,351,284	+0.23(+0.90%)
Aug 22, 2008	26.04	26.27	25.51	25.62	2,731,848	-0.36(-1.39%)
Aug 21, 2008	26.07	26.41	25.83	25.98	2,221,031	-0.10(-0.38%)
Aug 20, 2008	26.30	26.49	25.79	26.08	2,575,807	-0.11(-0.42%)
Aug 19, 2008	25.90	26.36	25.88	26.19	2,026,269	+0.23(+0.89%)
Aug 18, 2008	26.08	26.40	25.87	25.96	2,192,154	-0.10(-0.38%)
Aug 15, 2008	25.87	26.18	25.68	26.06	0	+0.09(+0.35%)
Aug 14, 2008	26.00	26.19	25.64	25.97	2,188,521	-0.13(-0.50%)
Aug 13, 2008	25.45	26.24	25.40	26.10	4,304,425	+0.52(+2.03%)
Aug 12, 2008	26.53	26.53	25.57	25.58	3,734,410	-0.85(-3.22%)
Aug 11, 2008	26.55	26.81	26.22	26.43	7,737,749	-0.17(-0.64%)
Aug 08, 2008	26.21	26.60	25.93	26.60	4,829,309	+0.36(+1.37%)
Aug 07, 2008	27.20	27.36	26.05	26.24	4,058,620	-0.67(-2.49%)
Aug 06, 2008	27.70	27.72	26.52	26.91	4,802,715	-0.50(-1.82%)
Aug 05, 2008	26.99	27.43	26.53	27.41	4,317,579	+0.63(+2.35%)
Aug 04, 2008	27.57	27.74	26.74	26.78	4,198,936	-0.35(-1.29%)
Aug 01, 2008	27.30	27.54	27.03	27.13	2,521,439	-0.04(-0.15%)
Jul 31, 2008	27.24	27.35	26.95	27.17	3,074,623	-0.18(-0.66%)
Jul 30, 2008	26.54	27.35	26.46	27.35	4,494,929	+0.90(+3.40%)
Jul 29, 2008	26.12	26.46	26.06	26.45	3,526,955	+0.16(+0.61%)
Jul 28, 2008	26.27	26.60	26.14	26.29	2,980,027	+0.01(+0.04%)
Jul 25, 2008	26.18	26.66	26.15	26.28	3,319,378	+0.14(+0.54%)
Jul 24, 2008	26.43	26.82	26.06	26.14	4,083,413	-0.34(-1.28%)
Jul 23, 2008	26.91	27.06	26.28	26.48	3,374,329	-0.45(-1.67%)
Jul 22, 2008	26.73	27.09	26.53	26.93	3,271,936	+0.06(+0.22%)
Jul 21, 2008	26.18	27.15	26.18	26.87	2,978,631	+0.74(+2.83%)
Jul 18, 2008	26.15	26.44	25.89	26.13	4,430,840	+0.05(+0.19%)
Jul 17, 2008	26.43	26.43	25.72	26.08	6,032,378	-0.20(-0.76%)
Jul 16, 2008	26.88	26.94	25.99	26.28	4,861,397	-0.52(-1.94%)
Jul 15, 2008	27.40	27.62	26.64	26.80	5,033,113	-0.70(-2.55%)
Jul 14, 2008	27.67	27.71	27.20	27.50	3,503,333	+0.20(+0.73%)
Jul 11, 2008	27.99	27.99	27.11	27.30	4,090,529	-0.11(-0.40%)
Jul 10, 2008	26.94	27.51	26.63	27.41	4,858,123	+0.52(+1.93%)
Jul 09, 2008	27.73	27.88	26.89	26.89	4,578,536	-0.75(-2.71%)
Jul 08, 2008	27.96	28.00	27.05	27.64	5,571,937	-0.32(-1.14%)
Jul 07, 2008	28.00	28.21	27.70	27.96	5,304,689	-0.06(-0.21%)
Jul 04, 2008	28.43	28.70	27.60	28.02	3,294,357	+0.00(+0.00%)
Jul 03, 2008	28.43	28.70	27.60	28.02	3,294,357	+0.07(+0.25%)
Jul 02, 2008	28.85	28.96	27.88	27.95	4,967,154	-1.07(-3.69%)
Jul 01, 2008	29.00	29.13	28.61	29.02	4,154,846	+0.28(+0.97%)
Jun 30, 2008	28.45	28.93	28.16	28.74	3,431,681	+0.26(+0.91%)
Jun 27, 2008	28.27	28.71	28.27	28.48	6,186,112	+0.29(+1.03%)
Jun 26, 2008	28.36	28.61	28.00	28.19	3,923,304	-0.43(-1.50%)
Jun 25, 2008	28.49	29.18	28.32	28.62	5,927,660	+0.32(+1.13%)
Jun 24, 2008	27.86	28.51	27.64	28.30	4,648,191	+0.39(+1.40%)
Jun 23, 2008	27.45	28.00	27.39	27.91	2,823,585	+0.49(+1.79%)
Jun 20, 2008	27.20	27.67	26.98	27.42	3,888,089	+0.09(+0.33%)
Jun 19, 2008	27.00	27.46	26.51	27.33	3,704,533	+0.31(+1.15%)
Jun 18, 2008	27.64	27.70	26.90	27.02	3,477,047	-0.74(-2.67%)
Jun 17, 2008	27.46	27.92	27.00	27.76	3,113,647	+0.38(+1.39%)
Jun 16, 2008	27.13	27.54	27.06	27.38	2,480,564	+0.15(+0.55%)
Jun 13, 2008	27.09	27.26	26.62	27.23	3,865,667	+0.23(+0.85%)
Jun 12, 2008	27.61	27.61	26.82	27.00	4,621,732	-0.51(-1.85%)
Jun 11, 2008	26.81	27.73	26.77	27.51	3,505,216	+0.64(+2.38%)
Jun 10, 2008	26.85	27.30	26.52	26.87	3,394,652	-0.38(-1.39%)
Jun 09, 2008	26.61	27.31	26.41	27.25	2,790,947	+0.85(+3.22%)
Jun 06, 2008	26.92	27.73	26.40	26.40	4,638,149	-0.47(-1.75%)
Jun 05, 2008	26.65	26.87	26.44	26.87	3,079,930	+0.26(+0.98%)
Jun 04, 2008	26.28	26.82	26.24	26.61	3,526,321	+0.21(+0.80%)
Jun 03, 2008	26.70	26.80	26.21	26.40	3,527,167	-0.33(-1.23%)
Jun 02, 2008	26.87	26.90	26.61	26.73	2,992,426	-0.29(-1.07%)
May 30, 2008	26.89	27.10	26.76	27.02	4,143,253	+0.20(+0.75%)
May 29, 2008	26.75	27.12	26.46	26.82	2,777,841	+0.02(+0.07%)
May 28, 2008	26.95	26.97	26.70	26.80	4,544,437	-0.06(-0.22%)
May 27, 2008	26.94	27.13	26.81	26.86	2,691,216	-0.02(-0.07%)
May 26, 2008	27.40	27.49	26.86	26.88	0	+0.00(+0.00%)
May 23, 2008	27.40	27.49	26.86	26.88	2,568,661	-0.54(-1.97%)
May 22, 2008	27.11	27.51	26.85	27.42	3,823,647	+0.41(+1.52%)
May 21, 2008	27.36	28.19	26.96	27.01	5,457,365	-0.35(-1.28%)
May 20, 2008	27.32	27.67	27.29	27.36	2,862,349	-0.04(-0.15%)
May 19, 2008	27.26	27.58	27.17	27.40	2,799,212	+0.10(+0.37%)
May 16, 2008	27.15	27.44	27.02	27.30	3,549,019	+0.25(+0.92%)
May 15, 2008	26.80	27.09	26.60	27.05	2,705,350	+0.32(+1.20%)
May 14, 2008	27.19	27.34	26.69	26.73	2,977,741	-0.45(-1.66%)
May 13, 2008	27.10	27.20	26.70	27.18	2,414,170	+0.21(+0.78%)
May 12, 2008	27.18	27.27	26.76	26.97	3,445,503	-0.17(-0.63%)
May 09, 2008	26.61	27.29	26.39	27.14	1,875,985	+0.57(+2.15%)
May 08, 2008	26.17	26.86	26.08	26.57	3,783,492	+0.54(+2.07%)
May 07, 2008	26.99	27.00	25.98	26.03	3,610,156	-0.67(-2.51%)
May 06, 2008	26.74	27.00	25.97	26.70	6,126,965	+0.85(+3.29%)
May 05, 2008	25.35	25.89	25.32	25.85	2,837,989	+0.46(+1.81%)
May 02, 2008	25.23	25.39	25.10	25.39	2,200,948	+0.21(+0.83%)
May 01, 2008	24.71	25.21	24.56	25.18	3,239,374	+0.48(+1.94%)
Apr 30, 2008	24.72	24.99	24.57	24.70	3,321,367	+0.07(+0.28%)
Apr 29, 2008	25.12	25.12	24.55	24.63	2,028,260	-0.47(-1.87%)
Apr 28, 2008	24.94	25.38	24.82	25.10	1,933,430	+0.16(+0.64%)
Apr 25, 2008	25.17	25.31	24.73	24.94	1,714,371	-0.25(-0.99%)
Apr 24, 2008	25.28	25.36	24.87	25.19	2,659,766	-0.11(-0.43%)
Apr 23, 2008	25.08	25.39	24.87	25.30	2,044,491	+0.27(+1.08%)
Apr 22, 2008	24.66	25.10	24.57	25.03	2,977,771	+0.31(+1.25%)
Apr 21, 2008	24.97	25.36	24.68	24.72	1,954,342	-0.34(-1.36%)
Apr 18, 2008	24.83	25.06	24.40	25.06	2,369,541	+0.50(+2.04%)
Apr 17, 2008	24.48	24.68	24.35	24.56	2,694,930	+0.05(+0.20%)
Apr 16, 2008	23.69	24.54	23.56	24.51	2,963,367	+0.92(+3.90%)
Apr 15, 2008	23.68	23.85	23.43	23.59	2,012,664	+0.05(+0.21%)
Apr 14, 2008	23.25	23.65	23.16	23.54	1,265,227	+0.24(+1.03%)
Apr 11, 2008	23.44	23.50	23.20	23.30	1,981,176	-0.16(-0.68%)
Apr 10, 2008	23.83	23.89	23.37	23.46	2,051,821	-0.41(-1.72%)
Apr 09, 2008	23.61	24.05	23.61	23.87	1,558,394	+0.13(+0.55%)
Apr 08, 2008	23.50	23.88	23.27	23.74	1,316,853	+0.16(+0.68%)
Apr 07, 2008	23.69	23.95	23.54	23.58	1,717,500	-0.06(-0.25%)
Apr 04, 2008	23.26	23.87	23.26	23.64	2,508,174	+0.37(+1.59%)
Apr 03, 2008	23.11	23.36	22.98	23.27	2,940,272	+0.15(+0.65%)
Apr 02, 2008	22.94	23.32	22.76	23.12	5,941,624	+0.16(+0.70%)
Apr 01, 2008	22.93	23.05	22.67	22.96	3,697,787	+0.21(+0.92%)
Mar 31, 2008	22.64	24.91	22.52	22.75	3,389,275	+0.10(+0.44%)
Mar 28, 2008	22.90	23.17	22.54	22.65	2,363,069	-0.10(-0.44%)
Mar 27, 2008	23.07	23.50	22.73	22.75	3,122,000	-0.22(-0.96%)
Mar 26, 2008	22.62	23.07	22.53	22.97	1,909,927	+0.28(+1.23%)
Mar 25, 2008	22.90	22.94	22.55	22.69	2,949,042	-0.16(-0.70%)
Mar 24, 2008	22.98	23.06	22.75	22.85	3,309,263	-0.07(-0.31%)
Mar 21, 2008	23.24	23.24	22.50	22.92	4,431,121	+0.00(+0.00%)
Mar 20, 2008	23.24	23.24	22.50	22.92	4,431,121	-0.29(-1.25%)
Mar 19, 2008	23.91	24.24	23.15	23.21	3,202,248	-0.70(-2.93%)
Mar 18, 2008	23.73	23.95	23.26	23.91	3,879,023	+0.58(+2.49%)
Mar 17, 2008	23.10	23.51	22.80	23.33	4,384,144	-0.08(-0.34%)
Mar 14, 2008	24.14	24.23	23.09	23.41	3,340,451	-0.66(-2.74%)
Mar 13, 2008	23.66	24.18	23.66	24.07	2,475,287	+0.06(+0.25%)
Mar 12, 2008	24.34	24.62	23.94	24.01	3,014,523	-0.32(-1.32%)
Mar 11, 2008	23.75	24.34	23.52	24.33	4,506,375	+1.05(+4.51%)
Mar 10, 2008	23.29	23.68	22.99	23.28	2,502,205	-0.04(-0.17%)
Mar 07, 2008	23.29	23.59	23.06	23.32	2,545,391	-0.19(-0.81%)
Mar 06, 2008	23.44	23.78	23.38	23.51	3,130,927	-0.09(-0.38%)
Mar 05, 2008	23.01	23.66	23.00	23.60	2,930,368	+0.41(+1.77%)
Mar 04, 2008	23.33	23.48	22.78	23.19	3,920,765	-0.31(-1.32%)

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.