Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	24.29	24.29	22.76	23.11	0	-0.72(-3.03%)
Jan 29, 2009	24.25	24.57	23.69	23.83	10,315,170	-0.70(-2.87%)
Jan 28, 2009	24.48	24.60	24.09	24.53	8,554,318	+0.30(+1.24%)
Jan 27, 2009	23.75	24.41	23.65	24.23	8,609,979	+0.65(+2.77%)
Jan 26, 2009	23.63	24.16	23.38	23.58	10,780,670	+0.09(+0.40%)
Jan 23, 2009	23.35	23.62	23.12	23.48	9,924,417	-0.24(-1.01%)
Jan 22, 2009	23.62	24.06	23.32	23.72	8,839,506	-0.28(-1.15%)
Jan 21, 2009	23.77	24.29	23.37	24.00	10,892,087	+0.53(+2.27%)
Jan 20, 2009	23.80	24.33	23.37	23.47	15,044,990	-0.46(-1.94%)
Jan 16, 2009	23.87	24.11	23.40	23.93	0	+0.36(+1.54%)
Jan 15, 2009	23.48	23.62	22.77	23.57	7,898,599	+0.05(+0.21%)
Jan 14, 2009	24.06	24.08	23.28	23.52	10,447,827	-0.66(-2.73%)
Jan 13, 2009	24.01	24.28	23.79	24.18	8,447,054	+0.24(+1.02%)
Jan 12, 2009	24.14	24.32	23.79	23.93	8,284,174	-0.22(-0.91%)
Jan 09, 2009	24.36	24.36	23.87	24.15	9,460,358	-0.21(-0.85%)
Jan 08, 2009	24.13	24.42	23.79	24.36	8,965,702	+0.12(+0.49%)
Jan 07, 2009	24.51	24.77	24.09	24.24	10,142,677	-0.60(-2.40%)
Jan 06, 2009	24.88	24.95	24.17	24.83	14,420,126	+0.07(+0.28%)
Jan 05, 2009	25.45	25.46	24.52	24.77	10,944,714	-0.70(-2.74%)
Jan 02, 2009	25.34	25.59	24.66	25.46	0	+0.19(+0.75%)
Jan 01, 2009	24.90	25.42	24.71	25.27	0	+0.00(+0.00%)
Dec 31, 2008	24.90	25.42	24.71	25.27	7,544,661	+0.38(+1.51%)
Dec 30, 2008	24.29	24.96	24.29	24.90	7,558,203	+0.75(+3.09%)
Dec 29, 2008	23.90	24.16	23.62	24.15	6,391,348	+0.31(+1.32%)
Dec 26, 2008	23.82	23.91	23.73	23.84	2,571,722	+0.11(+0.48%)
Dec 24, 2008	23.85	23.90	23.54	23.72	1,972,040	+0.19(+0.83%)
Dec 23, 2008	23.89	24.16	23.48	23.53	6,752,318	+0.09(+0.40%)
Dec 22, 2008	23.97	24.16	22.99	23.43	8,048,339	-0.58(-2.40%)
Dec 19, 2008	23.83	24.33	23.22	24.01	16,335,851	+0.87(+3.77%)
Dec 18, 2008	23.35	23.80	22.89	23.14	10,595,782	-0.04(-0.19%)
Dec 17, 2008	23.04	23.42	22.76	23.18	8,323,551	-0.17(-0.73%)
Dec 16, 2008	22.37	23.43	22.30	23.35	9,808,522	+1.19(+5.35%)
Dec 15, 2008	22.85	23.00	21.90	22.17	9,127,517	-0.68(-2.99%)
Dec 12, 2008	21.85	22.91	21.72	22.85	10,575,706	+0.50(+2.22%)
Dec 11, 2008	22.52	22.96	22.09	22.36	12,785,749	+0.38(+1.74%)
Dec 10, 2008	21.92	22.33	21.74	21.97	7,734,470	+0.28(+1.27%)
Dec 09, 2008	21.59	22.03	21.55	21.70	7,124,891	-0.18(-0.83%)
Dec 08, 2008	22.39	22.50	21.53	21.88	10,970,251	-0.05(-0.23%)
Dec 05, 2008	21.14	22.12	20.43	21.93	12,063,328	+0.66(+3.10%)
Dec 04, 2008	21.68	21.89	21.06	21.27	10,924,805	-0.68(-3.09%)
Dec 03, 2008	21.07	22.02	20.10	21.95	12,364,464	+1.12(+5.36%)
Dec 02, 2008	19.79	20.89	19.77	20.83	10,863,381	+1.30(+6.65%)
Dec 01, 2008	20.91	20.96	19.22	19.53	10,080,066	-1.90(-8.87%)
Nov 28, 2008	20.75	21.65	20.75	21.43	4,359,836	+0.80(+3.89%)
Nov 26, 2008	20.35	20.67	19.98	20.63	9,379,661	+0.04(+0.21%)
Nov 25, 2008	20.65	20.94	19.98	20.59	10,349,611	+0.45(+2.24%)
Nov 24, 2008	19.39	20.56	19.15	20.13	12,500,228	+1.04(+5.42%)
Nov 21, 2008	18.97	19.19	17.96	19.10	15,850,073	+0.33(+1.74%)
Nov 20, 2008	19.60	20.24	18.57	18.77	12,693,703	-0.94(-4.78%)
Nov 19, 2008	20.81	21.32	19.52	19.71	11,414,049	-1.21(-5.79%)
Nov 18, 2008	20.65	20.92	19.79	20.92	10,486,313	+0.76(+3.77%)
Nov 17, 2008	19.90	20.67	19.77	20.16	10,260,199	+0.04(+0.22%)
Nov 14, 2008	20.57	21.27	20.11	20.12	0	-1.29(-6.04%)
Nov 13, 2008	20.23	21.65	19.93	21.41	20,776,010	+1.34(+6.66%)
Nov 12, 2008	20.87	20.97	19.99	20.08	9,816,204	-1.24(-5.83%)
Nov 11, 2008	21.72	22.12	21.11	21.32	7,906,268	-0.56(-2.58%)
Nov 10, 2008	21.82	22.28	21.60	21.88	9,252,496	+0.42(+1.96%)
Nov 07, 2008	20.64	21.57	20.64	21.46	6,411,459	+0.83(+4.05%)
Nov 06, 2008	21.27	21.45	20.46	20.63	10,272,772	-0.56(-2.64%)
Nov 05, 2008	21.80	22.24	21.06	21.19	9,334,419	-0.87(-3.95%)
Nov 04, 2008	21.81	22.37	21.12	22.06	12,411,312	+0.72(+3.35%)
Nov 03, 2008	21.61	21.68	21.05	21.34	7,651,156	+0.12(+0.56%)
Oct 31, 2008	20.48	21.68	20.48	21.23	10,953,927	+0.62(+3.02%)
Oct 30, 2008	20.69	20.77	20.25	20.60	11,732,220	+0.50(+2.50%)
Oct 29, 2008	20.91	21.13	19.98	20.10	14,627,336	-0.85(-4.04%)
Oct 28, 2008	19.50	21.01	18.77	20.95	13,280,473	+1.87(+9.80%)
Oct 27, 2008	19.64	20.46	19.08	19.08	11,993,110	-0.83(-4.19%)
Oct 24, 2008	20.08	20.59	19.54	19.91	11,510,865	-1.10(-5.23%)
Oct 23, 2008	21.33	21.34	19.62	21.01	13,908,871	+0.86(+4.27%)
Oct 22, 2008	21.09	21.11	19.71	20.15	10,630,909	-0.99(-4.66%)
Oct 21, 2008	21.16	21.74	20.74	21.14	12,321,412	-0.26(-1.23%)
Oct 20, 2008	20.43	21.40	19.94	21.40	14,418,679	+1.19(+5.90%)
Oct 17, 2008	20.89	21.41	20.17	20.21	14,597,013	-1.37(-6.34%)
Oct 16, 2008	20.52	21.75	19.77	21.58	16,408,236	+1.15(+5.65%)
Oct 15, 2008	21.75	21.96	20.04	20.42	16,893,930	-1.51(-6.87%)
Oct 14, 2008	23.37	23.57	21.70	21.93	16,958,754	-0.58(-2.57%)
Oct 13, 2008	20.40	22.59	20.21	22.51	13,202,827	+2.82(+14.35%)
Oct 10, 2008	20.06	20.96	18.36	19.68	0	-1.17(-5.60%)
Oct 09, 2008	23.59	23.75	20.36	20.85	22,042,356	-2.94(-12.35%)
Oct 08, 2008	24.31	24.79	23.64	23.79	13,972,011	-0.45(-1.84%)
Oct 07, 2008	24.80	25.09	24.18	24.23	19,863,306	+0.12(+0.49%)
Oct 06, 2008	25.51	25.54	23.28	24.11	30,256,600	-1.81(-7.00%)
Oct 03, 2008	27.05	27.05	25.88	25.93	0	-0.78(-2.91%)
Oct 02, 2008	27.42	27.57	26.64	26.70	10,459,597	-0.72(-2.61%)
Oct 01, 2008	27.35	27.89	27.24	27.42	10,102,114	-0.21(-0.77%)
Sep 30, 2008	28.17	28.22	26.91	27.63	13,445,943	+0.07(+0.25%)
Sep 29, 2008	28.06	28.90	27.24	27.56	15,252,368	-1.82(-6.19%)
Sep 26, 2008	28.98	29.54	28.72	29.38	0	+0.14(+0.47%)
Sep 25, 2008	29.23	29.95	29.01	29.25	14,877,451	+0.16(+0.56%)
Sep 24, 2008	28.73	29.19	28.49	29.08	11,536,967	+0.38(+1.33%)
Sep 23, 2008	28.93	29.01	28.49	28.70	12,552,582	-0.11(-0.37%)
Sep 22, 2008	29.23	29.58	28.66	28.81	9,215,839	-0.50(-1.69%)
Sep 19, 2008	28.88	29.71	28.18	29.30	0	+0.80(+2.80%)
Sep 18, 2008	27.84	28.69	27.53	28.51	15,801,920	+0.94(+3.42%)
Sep 17, 2008	28.05	28.64	27.50	27.56	11,407,175	-0.84(-2.96%)
Sep 16, 2008	28.41	28.62	27.91	28.41	15,890,127	-0.49(-1.69%)
Sep 15, 2008	28.78	29.33	28.66	28.89	8,488,149	-0.35(-1.20%)
Sep 12, 2008	29.16	29.40	28.99	29.25	6,806,285	-0.08(-0.26%)
Sep 11, 2008	29.03	29.40	28.83	29.32	7,524,161	-0.01(-0.02%)
Sep 10, 2008	29.22	29.72	29.18	29.33	9,729,343	+0.17(+0.58%)
Sep 09, 2008	29.00	30.05	29.00	29.16	12,462,569	-0.13(-0.45%)
Sep 08, 2008	29.06	29.41	28.57	29.29	9,227,616	+0.77(+2.71%)
Sep 05, 2008	28.85	28.93	28.32	28.52	0	-0.41(-1.41%)
Sep 04, 2008	29.37	29.43	28.84	28.93	7,511,669	-0.51(-1.75%)
Sep 03, 2008	29.28	29.80	29.01	29.44	7,051,947	+0.16(+0.54%)
Sep 02, 2008	29.63	29.88	29.13	29.28	8,352,102	+0.01(+0.02%)
Aug 29, 2008	29.30	29.51	29.25	29.28	0	-0.16(-0.55%)
Aug 28, 2008	29.54	29.73	29.28	29.44	6,828,298	+0.03(+0.09%)
Aug 27, 2008	29.49	29.80	29.16	29.42	8,795,496	-0.09(-0.32%)
Aug 26, 2008	29.80	29.99	29.39	29.51	5,370,783	-0.31(-1.05%)
Aug 25, 2008	30.07	30.52	29.69	29.82	6,278,178	-0.32(-1.06%)
Aug 22, 2008	29.63	30.22	29.55	30.14	0	+0.54(+1.82%)
Aug 21, 2008	29.80	29.80	29.23	29.60	6,630,850	-0.15(-0.51%)
Aug 20, 2008	30.02	30.07	29.62	29.75	7,241,852	-0.24(-0.82%)
Aug 19, 2008	29.92	30.21	29.65	30.00	8,681,729	-0.16(-0.52%)
Aug 18, 2008	30.63	30.64	30.01	30.16	9,951,695	-0.46(-1.50%)
Aug 15, 2008	30.44	30.88	30.44	30.61	0	+0.28(+0.91%)
Aug 14, 2008	30.13	30.83	30.08	30.34	7,498,603	-0.03(-0.08%)
Aug 13, 2008	30.70	30.70	30.18	30.36	7,894,998	-0.55(-1.77%)
Aug 12, 2008	30.87	31.24	30.66	30.91	9,620,864	+0.13(+0.41%)
Aug 11, 2008	30.44	31.10	30.18	30.78	9,744,662	+0.34(+1.11%)
Aug 08, 2008	29.83	30.49	29.67	30.45	6,626,366	+0.58(+1.95%)
Aug 07, 2008	29.91	30.38	29.64	29.86	7,324,468	-0.26(-0.88%)
Aug 06, 2008	29.64	30.36	29.64	30.12	5,608,000	+0.13(+0.44%)
Aug 05, 2008	30.04	30.12	29.65	29.99	10,334,633	+0.26(+0.89%)
Aug 04, 2008	29.44	29.93	29.44	29.73	7,571,362	+0.21(+0.70%)
Aug 01, 2008	29.57	29.80	29.23	29.52	6,897,956	-0.04(-0.15%)
Jul 31, 2008	29.62	29.89	29.40	29.57	7,858,043	-0.19(-0.63%)
Jul 30, 2008	30.48	30.83	29.47	29.75	11,832,641	-0.53(-1.76%)
Jul 29, 2008	30.29	30.55	29.80	30.29	8,820,201	+0.40(+1.34%)
Jul 28, 2008	30.01	30.41	29.83	29.89	8,175,844	-0.12(-0.40%)
Jul 25, 2008	29.95	30.41	29.65	30.01	6,692,412	-0.12(-0.40%)
Jul 24, 2008	30.09	30.44	29.64	30.12	7,885,781	+0.24(+0.80%)
Jul 23, 2008	29.50	29.93	29.37	29.89	8,936,228	+0.56(+1.90%)
Jul 22, 2008	29.45	29.68	29.19	29.33	10,625,074	-0.28(-0.95%)
Jul 21, 2008	30.11	30.21	29.45	29.61	7,555,236	-0.46(-1.52%)
Jul 18, 2008	30.33	30.47	29.81	30.07	10,231,594	-0.29(-0.97%)
Jul 17, 2008	30.25	30.47	29.69	30.36	10,380,500	+0.06(+0.21%)
Jul 16, 2008	30.33	30.44	29.96	30.30	10,127,791	+0.11(+0.35%)
Jul 15, 2008	29.84	30.34	29.84	30.19	13,040,941	+0.06(+0.21%)
Jul 14, 2008	30.22	30.51	30.09	30.13	9,107,817	+0.21(+0.71%)
Jul 11, 2008	29.82	30.14	29.45	29.92	7,232,067	-0.31(-1.02%)
Jul 10, 2008	30.30	30.71	29.84	30.23	11,750,650	-0.13(-0.43%)
Jul 09, 2008	30.51	31.04	30.28	30.36	10,356,978	-0.06(-0.19%)
Jul 08, 2008	28.98	30.51	28.93	30.41	14,934,186	+1.41(+4.87%)
Jul 07, 2008	29.44	29.57	28.82	29.00	9,714,468	-0.48(-1.64%)
Jul 04, 2008	29.12	29.56	29.06	29.48	7,219,935	+0.00(+0.00%)
Jul 03, 2008	29.12	29.56	29.06	29.48	7,219,935	+0.56(+1.93%)
Jul 02, 2008	28.93	29.30	28.81	28.93	7,418,833	-0.01(-0.02%)
Jul 01, 2008	28.66	29.15	28.57	28.93	10,284,131	-0.04(-0.13%)
Jun 30, 2008	28.73	29.21	28.47	28.97	8,631,303	+0.35(+1.21%)
Jun 27, 2008	28.87	29.06	28.60	28.62	11,819,276	-0.26(-0.89%)
Jun 26, 2008	29.22	29.38	28.84	28.88	10,384,354	-0.62(-2.09%)
Jun 25, 2008	29.52	29.79	29.37	29.50	9,587,953	+0.04(+0.13%)
Jun 24, 2008	29.47	29.56	28.85	29.46	14,755,035	-0.41(-1.39%)
Jun 23, 2008	29.52	29.96	29.50	29.87	8,650,396	+0.42(+1.43%)
Jun 20, 2008	29.71	30.30	29.33	29.45	11,828,937	-0.54(-1.80%)
Jun 19, 2008	29.52	30.14	29.27	29.99	13,102,746	+0.51(+1.75%)
Jun 18, 2008	29.94	30.12	29.43	29.48	6,720,151	-0.51(-1.70%)
Jun 17, 2008	30.17	30.50	29.96	29.99	5,468,850	-0.04(-0.15%)
Jun 16, 2008	30.07	30.33	29.62	30.03	8,872,686	-0.30(-0.99%)
Jun 13, 2008	30.07	30.36	30.07	30.33	6,849,582	+0.40(+1.32%)
Jun 12, 2008	29.91	30.33	29.84	29.94	7,322,033	+0.17(+0.57%)
Jun 11, 2008	30.01	30.28	29.65	29.77	6,405,870	-0.32(-1.06%)
Jun 10, 2008	30.12	30.41	29.81	30.09	8,231,611	-0.15(-0.50%)
Jun 09, 2008	30.61	30.61	30.00	30.24	10,230,072	-0.15(-0.50%)
Jun 06, 2008	30.97	30.97	30.37	30.39	12,447,101	-0.65(-2.10%)
Jun 05, 2008	31.15	31.27	30.68	31.04	12,528,552	+0.26(+0.86%)
Jun 04, 2008	30.51	31.13	30.51	30.78	11,804,870	+0.48(+1.57%)
Jun 03, 2008	30.03	30.41	29.78	30.30	11,573,054	+0.43(+1.45%)
Jun 02, 2008	30.30	30.35	29.75	29.87	9,449,459	-0.35(-1.14%)
May 30, 2008	30.58	30.58	30.12	30.21	6,464,262	-0.29(-0.95%)
May 29, 2008	29.96	30.70	29.96	30.50	10,022,120	+0.47(+1.57%)
May 28, 2008	30.19	30.30	29.81	30.03	5,609,692	-0.06(-0.19%)
May 27, 2008	29.92	30.15	29.88	30.09	4,763,409	+0.23(+0.78%)
May 26, 2008	30.41	30.41	29.84	29.86	0	+0.00(+0.00%)
May 23, 2008	30.41	30.41	29.84	29.86	5,740,469	-0.57(-1.88%)
May 22, 2008	30.35	30.62	30.04	30.43	4,949,044	+0.24(+0.79%)
May 21, 2008	30.84	30.97	30.14	30.19	7,459,360	-0.54(-1.76%)
May 20, 2008	31.00	31.24	30.60	30.73	6,585,815	-0.36(-1.15%)
May 19, 2008	30.75	31.19	30.66	31.09	6,022,128	+0.36(+1.18%)
May 16, 2008	31.29	31.29	30.47	30.72	8,279,344	+0.18(+0.58%)
May 15, 2008	30.39	30.60	30.07	30.55	8,276,287	+0.23(+0.77%)
May 14, 2008	29.92	30.33	29.84	30.31	6,965,338	+0.47(+1.58%)
May 13, 2008	29.92	30.45	29.81	29.84	8,552,022	-0.76(-2.48%)
May 12, 2008	30.38	30.74	30.28	30.60	5,643,757	+0.32(+1.06%)
May 09, 2008	30.40	30.40	29.97	30.28	6,839,939	-0.11(-0.37%)
May 08, 2008	30.70	30.73	30.28	30.39	8,448,017	-0.14(-0.45%)
May 07, 2008	30.56	30.83	30.47	30.53	8,770,685	-0.06(-0.21%)
May 06, 2008	30.57	30.73	30.32	30.60	6,816,145	-0.15(-0.49%)
May 05, 2008	30.92	30.92	30.56	30.75	5,512,068	-0.24(-0.79%)
May 02, 2008	31.31	31.32	30.90	30.99	5,826,034	-0.21(-0.68%)
May 01, 2008	30.23	31.20	30.22	31.20	9,986,404	+0.99(+3.28%)
Apr 30, 2008	30.31	30.71	30.10	30.21	9,786,935	+0.02(+0.06%)
Apr 29, 2008	30.94	30.94	30.04	30.19	13,638,293	-0.78(-2.53%)
Apr 28, 2008	31.10	31.15	30.85	30.98	7,828,436	+0.00(+0.00%)
Apr 25, 2008	30.87	31.36	30.82	30.98	7,344,528	+0.20(+0.65%)
Apr 24, 2008	30.85	31.06	30.47	30.78	7,085,642	-0.01(-0.02%)
Apr 23, 2008	30.84	31.29	30.75	30.78	10,428,936	+0.00(+0.00%)
Apr 22, 2008	31.12	31.12	30.29	30.78	13,585,130	-0.34(-1.09%)
Apr 21, 2008	31.82	31.85	31.02	31.12	16,154,766	-1.56(-4.76%)
Apr 18, 2008	32.57	32.77	32.30	32.68	9,916,387	+0.43(+1.32%)
Apr 17, 2008	32.82	32.97	32.16	32.25	11,040,066	-0.73(-2.21%)
Apr 16, 2008	32.65	33.04	32.43	32.98	6,853,621	+0.63(+1.94%)
Apr 15, 2008	32.64	32.69	32.21	32.35	8,925,970	-0.17(-0.52%)
Apr 14, 2008	32.62	32.69	32.36	32.52	7,648,618	-0.07(-0.21%)
Apr 11, 2008	32.87	32.87	32.45	32.59	8,519,036	-0.29(-0.88%)
Apr 10, 2008	32.43	33.11	32.43	32.88	8,697,381	+0.39(+1.20%)
Apr 09, 2008	32.77	32.94	32.42	32.49	8,110,776	-0.33(-1.01%)
Apr 08, 2008	33.11	33.21	32.70	32.82	7,800,142	-0.48(-1.43%)
Apr 07, 2008	33.11	33.51	32.69	33.30	9,763,900	+0.49(+1.49%)
Apr 04, 2008	32.50	33.23	32.38	32.81	8,896,897	+0.30(+0.93%)
Apr 03, 2008	32.37	32.62	32.08	32.51	8,086,473	+0.03(+0.08%)
Apr 02, 2008	32.67	32.76	32.28	32.48	8,813,661	-0.17(-0.52%)
Apr 01, 2008	32.46	32.74	32.34	32.65	11,532,571	+0.28(+0.85%)
Mar 31, 2008	31.52	32.50	31.47	32.38	13,949,051	+0.82(+2.59%)
Mar 28, 2008	31.68	32.06	31.47	31.56	8,507,817	-0.09(-0.28%)
Mar 27, 2008	31.54	31.90	31.54	31.65	7,872,315	+0.15(+0.48%)
Mar 26, 2008	31.39	31.63	31.11	31.50	10,558,738	+0.01(+0.04%)
Mar 25, 2008	31.39	31.81	31.37	31.49	7,276,904	+0.04(+0.14%)
Mar 24, 2008	31.34	31.49	31.12	31.44	9,227,831	+0.16(+0.52%)
Mar 21, 2008	31.41	31.41	30.86	31.28	14,605,204	+0.00(+0.00%)
Mar 20, 2008	31.41	31.41	30.86	31.28	14,605,204	-0.08(-0.26%)
Mar 19, 2008	31.09	32.20	31.09	31.36	9,175,992	+0.03(+0.10%)
Mar 18, 2008	31.08	31.33	30.63	31.33	8,591,728	+0.66(+2.15%)
Mar 17, 2008	29.33	30.90	29.25	30.67	10,910,149	+0.67(+2.22%)
Mar 14, 2008	31.02	31.02	29.70	30.01	13,429,253	-0.85(-2.75%)
Mar 13, 2008	30.87	31.18	30.48	30.85	10,604,297	-0.39(-1.25%)
Mar 12, 2008	31.76	31.83	31.17	31.24	9,367,172	-0.51(-1.60%)
Mar 11, 2008	31.65	31.82	31.21	31.75	11,858,436	+0.73(+2.37%)
Mar 10, 2008	31.19	31.89	30.77	31.02	11,205,562	-0.18(-0.56%)
Mar 07, 2008	31.17	31.53	30.99	31.19	11,592,611	+0.01(+0.04%)
Mar 06, 2008	31.43	31.54	31.16	31.18	7,084,595	-0.46(-1.47%)
Mar 05, 2008	31.39	31.77	31.29	31.64	7,202,695	+0.26(+0.82%)
Mar 04, 2008	31.27	31.52	31.22	31.39	9,340,977	-0.11(-0.36%)
Mar 03, 2008	31.41	31.54	31.22	31.50	6,532,297	+0.11(+0.34%)
Feb 29, 2008	31.68	31.83	31.17	31.39	10,998,231	-0.57(-1.79%)
Feb 28, 2008	31.61	32.15	31.41	31.96	7,005,609	-0.56(-1.74%)
Feb 27, 2008	32.66	32.84	32.35	32.53	5,813,529	-0.39(-1.18%)
Feb 26, 2008	32.04	32.96	32.04	32.92	12,842,347	+0.72(+2.24%)
Feb 25, 2008	31.66	32.25	31.52	32.20	8,391,995	+0.50(+1.56%)
Feb 22, 2008	32.20	32.20	31.15	31.70	14,434,181	+0.43(+1.38%)
Feb 21, 2008	31.78	31.88	31.15	31.27	8,715,037	-0.35(-1.09%)
Feb 20, 2008	31.36	31.64	31.07	31.61	6,835,869	+0.04(+0.14%)
Feb 19, 2008	31.98	32.16	31.47	31.57	9,424,421	-0.33(-1.02%)
Feb 18, 2008	31.24	31.98	31.15	31.89	0	+0.00(+0.00%)
Feb 15, 2008	31.24	31.98	31.15	31.89	10,325,901	+0.53(+1.68%)
Feb 14, 2008	31.54	31.59	31.13	31.37	8,307,090	-0.23(-0.72%)
Feb 13, 2008	32.20	32.20	31.49	31.59	10,365,677	-0.43(-1.33%)
Feb 12, 2008	31.78	32.15	31.57	32.02	8,313,638	+0.50(+1.57%)
Feb 11, 2008	31.49	31.60	31.19	31.52	6,727,828	+0.00(+0.00%)
Feb 08, 2008	32.04	32.04	31.38	31.52	7,208,539	-0.62(-1.93%)
Feb 07, 2008	32.15	32.36	31.74	32.15	11,399,962	-0.11(-0.35%)
Feb 06, 2008	32.32	32.50	31.91	32.26	6,534,779	+0.10(+0.31%)
Feb 05, 2008	32.18	32.64	32.08	32.16	8,668,955	-0.53(-1.61%)
Feb 04, 2008	32.43	32.87	32.24	32.69	7,706,108	+0.26(+0.81%)

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.