Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	38.57	40.06	38.18	38.55	5,167,807	-0.90(-2.27%)
Feb 26, 2009	41.34	41.66	38.86	39.44	5,950,944	-0.90(-2.24%)
Feb 25, 2009	41.39	41.63	38.96	40.34	6,714,034	-1.84(-4.36%)
Feb 24, 2009	38.56	42.19	38.21	42.18	7,069,705	+4.24(+11.17%)
Feb 23, 2009	40.12	40.36	37.89	37.94	3,869,757	-1.26(-3.20%)
Feb 20, 2009	37.51	40.05	36.95	39.20	7,486,977	+0.99(+2.58%)
Feb 19, 2009	40.47	40.65	38.21	38.21	4,935,372	-1.35(-3.42%)
Feb 18, 2009	39.17	39.95	38.09	39.57	4,576,391	+1.13(+2.94%)
Feb 17, 2009	39.10	39.46	37.55	38.44	5,256,143	-1.53(-3.82%)
Feb 13, 2009	40.87	41.58	39.96	39.96	3,117,328	-1.69(-4.06%)
Feb 12, 2009	39.89	41.91	39.69	41.66	5,921,260	-0.68(-1.61%)
Feb 11, 2009	40.37	42.68	40.14	42.34	4,738,270	+2.11(+5.24%)
Feb 10, 2009	42.61	43.24	40.05	40.23	5,440,555	-3.02(-6.98%)
Feb 09, 2009	42.87	43.77	42.34	43.24	2,928,422	+0.49(+1.14%)
Feb 06, 2009	41.07	42.88	41.07	42.76	5,280,410	+0.89(+2.12%)
Feb 05, 2009	39.96	43.13	39.28	41.87	6,739,822	+1.31(+3.23%)
Feb 04, 2009	41.28	42.17	40.29	40.56	4,951,567	-0.34(-0.83%)
Feb 03, 2009	41.75	42.76	39.93	40.90	6,549,242	-0.97(-2.32%)
Feb 02, 2009	39.41	42.26	39.01	41.87	5,625,365	+1.96(+4.90%)
Jan 30, 2009	40.03	41.52	39.27	39.91	5,181,003	+0.48(+1.21%)
Jan 29, 2009	41.62	42.25	39.23	39.44	4,754,387	-3.05(-7.17%)
Jan 28, 2009	40.41	42.56	39.93	42.48	7,038,103	+3.54(+9.09%)
Jan 27, 2009	39.23	39.76	37.85	38.94	4,705,507	+0.63(+1.65%)
Jan 26, 2009	38.61	40.03	37.57	38.31	4,474,697	-0.93(-2.37%)
Jan 23, 2009	36.78	39.84	36.43	39.24	4,576,699	+1.44(+3.80%)
Jan 22, 2009	39.14	40.50	36.20	37.80	8,116,970	-2.10(-5.27%)
Jan 21, 2009	34.76	40.07	34.04	39.91	15,547,021	+9.42(+30.91%)
Jan 20, 2009	30.89	34.83	30.06	30.48	17,325,624	-4.96(-14.00%)
Jan 16, 2009	34.50	35.64	33.22	35.45	6,919,415	+1.94(+5.80%)
Jan 15, 2009	32.86	34.61	31.46	33.50	5,074,751	+0.72(+2.20%)
Jan 14, 2009	32.53	33.20	31.74	32.78	3,762,332	-0.70(-2.09%)
Jan 13, 2009	33.41	34.08	32.50	33.48	3,508,483	-0.17(-0.49%)
Jan 12, 2009	34.78	35.15	33.47	33.65	2,663,275	-1.16(-3.33%)
Jan 09, 2009	36.42	36.69	34.79	34.81	2,265,918	-1.53(-4.22%)
Jan 08, 2009	36.12	36.99	35.58	36.34	3,305,596	+0.08(+0.21%)
Jan 07, 2009	37.76	38.37	36.12	36.26	4,299,891	-1.33(-3.53%)
Jan 06, 2009	36.91	37.82	36.71	37.59	3,281,081	+1.02(+2.79%)
Jan 05, 2009	36.64	36.94	35.50	36.57	3,100,711	-0.36(-0.98%)
Jan 02, 2009	36.08	36.99	34.58	36.93	3,326,476	+0.75(+2.07%)
Dec 31, 2008	35.06	36.22	34.37	36.18	2,644,883	+1.26(+3.60%)
Dec 30, 2008	33.46	34.96	33.07	34.92	1,717,642	+1.75(+5.27%)
Dec 29, 2008	34.03	34.03	32.61	33.18	1,491,002	-1.01(-2.96%)
Dec 26, 2008	34.69	34.69	33.85	34.19	775,800	-0.22(-0.63%)
Dec 24, 2008	33.81	34.46	33.61	34.40	509,888	+0.11(+0.32%)
Dec 23, 2008	35.17	35.20	33.72	34.29	1,589,987	-0.38(-1.10%)
Dec 22, 2008	35.87	36.81	34.34	34.67	3,084,094	-1.11(-3.10%)
Dec 19, 2008	34.58	37.46	34.35	35.79	5,250,820	+1.53(+4.48%)
Dec 18, 2008	36.04	36.17	33.95	34.25	2,987,748	-0.81(-2.32%)
Dec 17, 2008	35.38	35.73	34.19	35.06	2,837,759	-0.33(-0.92%)
Dec 16, 2008	31.43	35.39	31.43	35.39	3,993,021	+4.01(+12.78%)
Dec 15, 2008	31.33	32.40	30.92	31.38	2,339,921	-0.40(-1.25%)
Dec 12, 2008	30.80	32.41	30.76	31.77	3,572,063	+0.11(+0.35%)
Dec 11, 2008	34.36	35.18	31.55	31.66	3,422,711	-3.22(-9.23%)
Dec 10, 2008	35.02	35.63	33.54	34.88	3,190,030	+0.11(+0.32%)
Dec 09, 2008	36.35	36.63	33.83	34.77	4,582,599	-1.91(-5.20%)
Dec 08, 2008	36.60	36.76	34.78	36.68	4,394,640	+1.58(+4.51%)
Dec 05, 2008	31.43	35.10	30.34	35.10	3,924,621	+3.06(+9.55%)
Dec 04, 2008	31.17	33.96	30.05	32.04	5,053,563	+0.43(+1.36%)
Dec 03, 2008	29.01	31.65	28.39	31.61	4,451,386	+2.03(+6.87%)
Dec 02, 2008	28.39	29.72	27.13	29.57	4,135,665	+2.23(+8.17%)
Dec 01, 2008	30.60	31.02	27.34	27.34	4,294,942	-4.50(-14.14%)
Nov 28, 2008	30.79	32.00	30.39	31.84	2,407,510	+1.03(+3.33%)
Nov 26, 2008	28.45	30.83	28.15	30.82	3,433,150	+1.98(+6.86%)
Nov 25, 2008	31.04	31.23	26.84	28.84	5,266,770	-1.62(-5.31%)
Nov 24, 2008	27.17	30.58	26.36	30.46	6,576,238	+4.13(+15.68%)
Nov 21, 2008	24.31	26.49	23.51	26.33	6,053,204	+2.39(+10.00%)
Nov 20, 2008	26.72	27.19	23.57	23.93	5,201,120	-2.89(-10.76%)
Nov 19, 2008	29.94	30.62	26.82	26.82	3,952,934	-3.41(-11.29%)
Nov 18, 2008	28.26	30.30	28.17	30.23	5,092,490	+0.98(+3.34%)
Nov 17, 2008	30.96	31.29	29.14	29.26	3,888,325	-1.92(-6.14%)
Nov 14, 2008	33.59	33.97	30.89	31.17	3,952,886	-3.39(-9.80%)
Nov 13, 2008	31.66	34.90	29.85	34.56	4,922,211	+3.09(+9.84%)
Nov 12, 2008	31.92	32.90	31.02	31.46	4,020,882	-0.81(-2.52%)
Nov 11, 2008	34.41	35.16	32.00	32.27	4,155,464	-2.79(-7.96%)
Nov 10, 2008	35.96	36.86	34.50	35.06	1,840,149	-0.67(-1.88%)
Nov 07, 2008	34.71	35.83	34.11	35.74	2,746,542	+1.14(+3.29%)
Nov 06, 2008	36.10	37.11	34.53	34.60	2,742,099	-1.68(-4.63%)
Nov 05, 2008	38.77	39.41	36.13	36.28	2,997,386	-3.50(-8.81%)
Nov 04, 2008	36.79	39.79	36.79	39.78	5,149,455	+2.77(+7.48%)
Nov 03, 2008	37.38	39.03	36.67	37.01	3,230,445	-2.06(-5.27%)
Oct 31, 2008	38.17	40.18	38.04	39.07	3,528,092	+0.53(+1.37%)
Oct 30, 2008	38.73	39.99	37.90	38.55	3,350,925	+0.31(+0.80%)
Oct 29, 2008	37.68	40.50	37.42	38.24	3,602,353	+0.10(+0.25%)
Oct 28, 2008	35.54	38.33	33.06	38.14	4,324,156	+3.67(+10.65%)
Oct 27, 2008	33.89	36.28	32.78	34.47	3,596,881	+0.10(+0.28%)
Oct 24, 2008	33.29	35.26	32.50	34.38	3,727,506	-0.74(-2.11%)
Oct 23, 2008	36.01	37.93	32.54	35.12	5,052,099	-0.36(-1.02%)
Oct 22, 2008	39.33	40.12	34.36	35.48	4,406,628	-4.90(-12.13%)
Oct 21, 2008	40.03	41.55	39.67	40.38	3,536,277	-0.15(-0.38%)
Oct 20, 2008	40.21	40.77	38.10	40.53	2,612,478	+1.48(+3.78%)
Oct 17, 2008	38.44	41.27	38.44	39.05	3,522,845	-1.37(-3.40%)
Oct 16, 2008	38.31	40.74	36.44	40.43	4,727,863	+2.31(+6.06%)
Oct 15, 2008	41.64	42.61	38.12	38.12	3,860,553	-6.13(-13.86%)
Oct 14, 2008	45.54	46.28	42.44	44.25	6,489,549	+0.53(+1.21%)
Oct 13, 2008	42.47	46.45	40.77	43.72	4,340,573	+4.47(+11.38%)
Oct 10, 2008	35.04	40.18	34.00	39.25	7,749,162	+3.92(+11.10%)
Oct 09, 2008	40.42	42.75	35.33	35.33	5,345,988	-4.08(-10.35%)
Oct 08, 2008	37.55	44.01	36.47	39.41	4,926,177	+0.95(+2.47%)
Oct 07, 2008	41.73	42.50	38.10	38.46	5,847,071	-3.64(-8.65%)
Oct 06, 2008	43.00	43.02	36.47	42.11	7,397,893	-2.32(-5.23%)
Oct 03, 2008	46.14	49.12	44.43	44.43	2,994,155	-0.54(-1.20%)
Oct 02, 2008	49.47	50.10	44.97	44.97	2,794,651	-4.67(-9.41%)
Oct 01, 2008	49.96	51.59	48.44	49.64	2,946,407	-0.46(-0.91%)
Sep 30, 2008	48.76	52.51	44.29	50.10	3,794,748	+5.09(+11.30%)
Sep 29, 2008	54.81	55.08	45.01	45.01	4,697,490	-10.43(-18.81%)
Sep 26, 2008	51.69	55.44	49.27	55.44	3,367,910	+3.75(+7.26%)
Sep 25, 2008	51.35	53.47	49.27	51.69	3,685,961	+0.90(+1.76%)
Sep 24, 2008	47.96	52.26	47.57	50.79	4,294,107	+2.89(+6.04%)
Sep 23, 2008	51.71	52.04	47.90	47.90	3,342,076	-1.37(-2.77%)
Sep 22, 2008	50.18	52.04	47.89	49.27	4,679,878	-3.85(-7.25%)
Sep 19, 2008	56.25	59.31	42.33	53.12	15,404,062	+0.76(+1.46%)
Sep 18, 2008	51.58	53.43	33.23	52.36	24,151,624	+3.28(+6.69%)
Sep 17, 2008	54.89	55.33	48.64	49.07	12,442,389	-6.68(-11.97%)
Sep 16, 2008	57.78	57.94	52.74	55.75	12,717,988	-2.60(-4.46%)
Sep 15, 2008	59.60	61.70	58.29	58.35	7,087,433	-2.08(-3.44%)
Sep 12, 2008	60.27	61.11	59.34	60.43	4,848,736	-0.08(-0.13%)
Sep 11, 2008	57.16	60.54	56.26	60.51	6,905,524	+2.43(+4.18%)
Sep 10, 2008	57.08	59.24	56.33	58.08	5,355,913	+0.90(+1.58%)
Sep 09, 2008	58.29	58.49	57.10	57.18	6,872,193	-1.20(-2.06%)
Sep 08, 2008	57.32	58.39	56.14	58.38	7,416,095	+2.43(+4.34%)
Sep 05, 2008	53.43	55.96	53.03	55.95	3,360,719	+2.23(+4.16%)
Sep 04, 2008	55.76	55.94	53.72	53.72	4,041,224	-3.06(-5.39%)
Sep 03, 2008	56.33	57.23	55.40	56.78	3,808,023	+1.01(+1.80%)
Sep 02, 2008	56.76	56.90	54.94	55.77	2,689,291	-0.01(-0.02%)
Aug 29, 2008	56.39	56.62	55.51	55.78	2,164,401	-0.84(-1.48%)
Aug 28, 2008	55.47	56.62	54.94	56.62	2,332,910	+1.94(+3.54%)
Aug 27, 2008	53.67	55.10	53.40	54.69	1,613,729	+1.02(+1.90%)
Aug 26, 2008	53.27	53.88	52.85	53.67	1,975,383	+0.42(+0.78%)
Aug 25, 2008	54.62	54.62	53.08	53.25	1,983,566	-1.82(-3.30%)
Aug 22, 2008	54.33	55.10	53.27	55.07	2,525,651	+1.49(+2.78%)
Aug 21, 2008	53.80	54.01	53.09	53.58	2,334,675	-0.68(-1.25%)
Aug 20, 2008	52.82	54.30	51.63	54.26	3,264,788	+1.84(+3.51%)
Aug 19, 2008	52.96	53.07	52.13	52.42	3,168,475	-0.87(-1.63%)
Aug 18, 2008	55.10	55.10	53.12	53.29	3,249,292	-1.74(-3.17%)
Aug 15, 2008	54.74	55.46	54.13	55.03	3,424,180	+0.44(+0.80%)
Aug 14, 2008	52.56	54.74	52.47	54.59	2,804,353	+1.61(+3.04%)
Aug 13, 2008	54.38	54.38	52.04	52.98	3,924,730	-1.58(-2.89%)
Aug 12, 2008	55.51	55.82	54.12	54.56	3,631,316	-1.73(-3.07%)
Aug 11, 2008	55.01	56.89	54.49	56.28	3,937,441	+1.23(+2.23%)
Aug 08, 2008	53.63	55.49	52.95	55.06	3,101,744	+1.29(+2.40%)
Aug 07, 2008	55.85	56.44	53.33	53.76	4,276,933	-2.46(-4.38%)
Aug 06, 2008	55.47	56.64	55.15	56.23	4,003,328	+0.15(+0.27%)
Aug 05, 2008	55.15	56.10	54.74	56.08	3,808,976	+1.86(+3.43%)
Aug 04, 2008	54.44	55.19	53.43	54.22	3,033,883	-0.24(-0.45%)
Aug 01, 2008	54.70	54.92	53.03	54.46	3,500,949	+0.22(+0.40%)
Jul 31, 2008	53.97	54.99	53.58	54.24	3,643,782	-0.32(-0.59%)
Jul 30, 2008	54.71	55.48	53.70	54.56	4,433,617	+0.26(+0.47%)
Jul 29, 2008	54.31	54.35	51.00	54.31	5,528,953	+2.72(+5.27%)
Jul 28, 2008	53.42	54.08	51.47	51.59	3,524,422	-1.89(-3.54%)
Jul 25, 2008	52.88	53.74	51.97	53.48	3,841,258	+1.11(+2.12%)
Jul 24, 2008	54.65	54.85	51.98	52.37	4,675,926	-2.23(-4.08%)
Jul 23, 2008	55.99	56.52	53.29	54.60	6,485,801	-1.33(-2.37%)
Jul 22, 2008	53.50	55.94	52.22	55.92	6,286,015	+2.44(+4.55%)
Jul 21, 2008	53.63	55.00	52.88	53.49	3,801,757	-0.73(-1.34%)
Jul 18, 2008	54.00	54.34	52.71	54.22	5,606,641	-0.24(-0.45%)
Jul 17, 2008	53.14	54.97	49.98	54.46	8,012,776	+1.72(+3.26%)
Jul 16, 2008	48.92	52.95	48.88	52.74	8,833,598	+6.11(+13.11%)
Jul 15, 2008	46.58	49.58	45.11	46.62	7,619,374	+0.52(+1.13%)
Jul 14, 2008	49.58	49.62	46.01	46.10	3,935,673	-2.29(-4.73%)
Jul 11, 2008	47.46	49.48	46.74	48.39	4,504,118	+0.26(+0.53%)
Jul 10, 2008	47.26	48.68	46.54	48.14	4,274,145	+0.93(+1.97%)
Jul 09, 2008	49.49	49.92	46.83	47.21	3,873,093	-2.02(-4.10%)
Jul 08, 2008	46.10	49.30	45.58	49.23	4,880,267	+3.23(+7.01%)
Jul 07, 2008	47.06	47.93	45.09	46.00	3,519,127	-1.18(-2.50%)
Jul 04, 2008	47.91	48.26	46.58	47.18	1,692,609	+0.00(+0.00%)
Jul 03, 2008	47.91	48.26	46.58	47.18	1,692,609	-0.37(-0.79%)
Jul 02, 2008	49.26	49.48	47.38	47.55	3,334,420	-1.18(-2.42%)
Jul 01, 2008	47.17	48.75	46.49	48.73	4,603,946	+1.15(+2.42%)
Jun 30, 2008	48.19	48.32	47.08	47.58	2,271,138	-0.28(-0.59%)
Jun 27, 2008	48.57	49.29	47.23	47.87	3,506,970	-0.42(-0.88%)
Jun 26, 2008	48.39	49.05	47.82	48.29	2,612,015	-0.88(-1.79%)
Jun 25, 2008	49.25	50.43	48.94	49.17	2,999,568	-0.06(-0.13%)
Jun 24, 2008	49.04	49.84	48.19	49.23	4,347,133	+0.11(+0.23%)
Jun 23, 2008	50.81	50.81	49.00	49.12	3,242,468	-1.32(-2.61%)
Jun 20, 2008	49.77	52.00	49.48	50.44	6,153,600	-0.78(-1.52%)
Jun 19, 2008	49.82	51.36	48.97	51.22	4,460,754	+1.58(+3.17%)
Jun 18, 2008	48.84	50.41	48.19	49.64	3,471,931	+0.63(+1.29%)
Jun 17, 2008	49.82	50.24	48.98	49.01	2,859,692	-0.50(-1.01%)
Jun 16, 2008	48.95	49.97	48.41	49.51	2,676,385	+0.31(+0.62%)
Jun 13, 2008	48.40	49.48	47.82	49.21	3,756,596	+0.35(+0.71%)
Jun 12, 2008	48.47	49.80	48.21	48.86	2,098,391	+0.99(+2.07%)
Jun 11, 2008	49.02	49.41	47.87	47.87	2,647,824	-1.26(-2.56%)
Jun 10, 2008	49.49	50.05	48.09	49.12	2,210,280	+0.52(+1.07%)
Jun 09, 2008	50.05	50.15	48.02	48.60	2,577,900	-0.92(-1.86%)
Jun 06, 2008	50.64	51.75	49.52	49.52	2,589,576	-2.02(-3.92%)
Jun 05, 2008	49.94	51.68	49.78	51.54	2,797,143	+1.60(+3.21%)
Jun 04, 2008	51.22	51.34	49.56	49.94	4,347,896	-1.44(-2.80%)
Jun 03, 2008	52.15	52.34	50.63	51.38	2,897,207	-0.35(-0.67%)
Jun 02, 2008	52.71	52.71	50.70	51.72	2,333,858	-1.01(-1.92%)
May 30, 2008	52.71	53.01	52.23	52.74	1,905,193	-0.20(-0.38%)
May 29, 2008	52.27	53.38	51.99	52.94	2,042,833	+0.67(+1.29%)
May 28, 2008	52.52	52.56	51.59	52.27	2,330,685	+0.09(+0.17%)
May 27, 2008	51.72	52.88	51.55	52.18	2,709,936	+0.33(+0.64%)
May 26, 2008	52.11	52.36	51.42	51.84	3,288,252	+0.00(+0.00%)
May 23, 2008	52.11	52.36	51.42	51.84	3,288,252	-0.21(-0.40%)
May 22, 2008	51.00	52.21	50.83	52.05	2,588,263	+1.00(+1.96%)
May 21, 2008	52.04	52.35	50.98	51.05	2,270,207	-0.76(-1.46%)
May 20, 2008	51.77	52.10	51.43	51.81	2,359,501	-0.53(-1.02%)
May 19, 2008	53.03	53.43	52.22	52.34	2,053,743	-0.44(-0.83%)
May 16, 2008	53.65	53.77	52.27	52.78	2,350,049	-1.05(-1.96%)
May 15, 2008	52.60	53.83	52.42	53.83	2,324,138	+1.05(+2.00%)
May 14, 2008	53.08	53.42	52.36	52.78	2,507,200	+0.42(+0.81%)
May 13, 2008	52.57	52.90	52.09	52.36	2,704,498	-0.27(-0.51%)
May 12, 2008	50.98	52.74	50.85	52.63	1,446,399	+2.01(+3.96%)
May 09, 2008	50.70	51.32	50.34	50.62	1,906,344	-0.91(-1.76%)
May 08, 2008	51.70	52.16	50.98	51.53	1,921,894	+0.31(+0.60%)
May 07, 2008	53.33	53.43	51.22	51.22	1,761,143	-1.96(-3.69%)
May 06, 2008	52.44	53.52	52.04	53.19	2,058,910	+0.40(+0.76%)
May 05, 2008	52.39	53.09	52.07	52.79	1,839,919	+0.10(+0.20%)
May 02, 2008	53.76	54.13	52.32	52.68	2,749,605	-0.86(-1.61%)
May 01, 2008	52.06	53.78	51.22	53.54	2,400,924	+2.12(+4.12%)
Apr 30, 2008	51.66	52.68	51.30	51.43	2,944,795	-0.34(-0.66%)
Apr 29, 2008	52.18	52.45	51.27	51.77	2,245,810	-0.24(-0.47%)
Apr 28, 2008	51.66	52.50	51.25	52.01	2,653,237	-1.21(-2.28%)
Apr 25, 2008	52.24	53.42	52.11	53.22	2,487,332	+1.24(+2.39%)
Apr 24, 2008	52.03	52.81	51.64	51.98	3,643,763	-0.12(-0.23%)
Apr 23, 2008	50.95	52.34	50.50	52.10	4,994,200	+1.14(+2.25%)
Apr 22, 2008	50.96	51.50	50.17	50.95	3,045,220	-0.46(-0.90%)
Apr 21, 2008	50.38	51.45	50.18	51.42	2,990,812	+0.83(+1.63%)
Apr 18, 2008	51.86	52.02	50.36	50.59	3,411,483	-0.17(-0.33%)
Apr 17, 2008	50.33	51.08	49.45	50.76	4,140,059	+0.60(+1.20%)
Apr 16, 2008	48.48	50.16	48.23	50.16	4,618,266	+2.94(+6.23%)
Apr 15, 2008	47.17	47.39	45.53	47.21	5,816,549	+2.11(+4.68%)
Apr 14, 2008	46.42	46.84	45.04	45.10	3,537,615	-1.54(-3.30%)
Apr 11, 2008	46.72	47.67	45.52	46.65	3,241,268	+0.31(+0.67%)
Apr 10, 2008	46.35	46.98	45.56	46.33	4,052,544	-0.06(-0.12%)
Apr 09, 2008	47.82	48.28	46.33	46.39	3,953,052	-1.39(-2.91%)
Apr 08, 2008	48.71	48.91	47.36	47.78	2,389,686	-0.99(-2.02%)
Apr 07, 2008	48.94	49.96	48.48	48.76	2,394,600	+0.26(+0.53%)
Apr 04, 2008	49.73	49.96	48.41	48.50	2,181,300	-1.22(-2.46%)
Apr 03, 2008	48.66	50.03	48.49	49.73	2,294,565	+0.61(+1.24%)
Apr 02, 2008	49.42	50.30	48.71	49.12	2,953,285	-0.28(-0.58%)
Apr 01, 2008	46.60	49.42	46.60	49.40	3,671,605	+3.28(+7.10%)
Mar 31, 2008	46.58	46.98	45.13	46.12	2,874,923	+0.65(+1.43%)
Mar 28, 2008	45.58	47.18	45.35	45.47	2,048,044	-0.85(-1.84%)
Mar 27, 2008	47.26	47.48	45.73	46.33	2,810,951	-0.64(-1.36%)
Mar 26, 2008	48.39	48.42	46.91	46.96	2,050,477	-1.62(-3.34%)
Mar 25, 2008	47.93	48.93	46.87	48.59	2,610,158	+0.74(+1.54%)
Mar 24, 2008	48.37	49.73	47.69	47.85	2,727,647	-0.44(-0.92%)
Mar 21, 2008	46.35	48.39	45.40	48.30	4,395,793	+0.00(+0.00%)
Mar 20, 2008	46.35	48.39	45.40	48.30	4,395,793	+2.25(+4.88%)
Mar 19, 2008	48.58	49.22	45.74	46.05	4,763,022	-2.69(-5.51%)
Mar 18, 2008	46.29	48.73	45.87	48.73	5,806,516	+3.75(+8.33%)
Mar 17, 2008	45.11	46.62	43.40	44.99	5,694,290	-0.87(-1.89%)
Mar 14, 2008	47.17	48.50	45.22	45.85	3,505,506	-1.89(-3.95%)
Mar 13, 2008	46.92	48.18	44.97	47.74	3,771,813	+0.47(+1.00%)
Mar 12, 2008	48.70	49.43	47.16	47.27	3,219,133	-1.33(-2.74%)
Mar 11, 2008	46.52	48.62	46.13	48.60	3,116,350	+3.29(+7.26%)
Mar 10, 2008	46.19	47.18	45.28	45.31	3,044,629	-1.12(-2.41%)
Mar 07, 2008	45.97	47.32	45.13	46.43	3,145,444	+0.33(+0.71%)
Mar 06, 2008	47.68	47.68	46.08	46.10	2,623,907	-1.78(-3.72%)
Mar 05, 2008	48.00	49.06	47.23	47.89	2,992,462	+0.10(+0.22%)
Mar 04, 2008	47.63	47.94	46.46	47.78	3,580,993	+0.27(+0.57%)

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.