Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	16.93	17.03	16.72	16.96	2,636,821	+0.39(+2.33%)
Dec 30, 2008	16.47	16.60	16.42	16.57	2,961,192	+0.27(+1.65%)
Dec 29, 2008	16.36	16.44	16.14	16.30	2,786,725	-0.04(-0.22%)
Dec 26, 2008	16.51	16.51	16.26	16.34	0	-0.06(-0.36%)
Dec 24, 2008	16.29	16.45	16.27	16.40	2,027,582	+0.09(+0.56%)
Dec 23, 2008	16.53	16.77	16.24	16.31	4,602,232	-0.06(-0.36%)
Dec 22, 2008	16.71	16.74	16.26	16.37	4,240,510	-0.35(-2.12%)
Dec 19, 2008	16.92	17.15	16.61	16.72	4,331,002	+0.11(+0.66%)
Dec 18, 2008	16.80	17.01	16.45	16.61	4,343,245	-0.22(-1.32%)
Dec 17, 2008	16.88	17.01	16.66	16.84	3,947,516	-0.40(-2.32%)
Dec 16, 2008	16.60	17.25	16.54	17.24	5,013,219	+0.70(+4.24%)
Dec 15, 2008	16.56	16.79	16.29	16.54	4,115,496	+0.12(+0.72%)
Dec 12, 2008	16.21	16.47	16.07	16.42	0	+0.00(+0.00%)
Dec 11, 2008	15.94	16.59	15.87	16.42	9,537,830	+0.29(+1.81%)
Dec 10, 2008	16.40	16.44	15.96	16.13	3,105,201	-0.15(-0.89%)
Dec 09, 2008	16.26	16.65	16.21	16.27	3,767,597	-0.30(-1.81%)
Dec 08, 2008	16.60	16.82	16.35	16.57	3,535,870	+0.28(+1.70%)
Dec 05, 2008	16.00	16.33	15.66	16.29	0	+0.78(+5.01%)
Dec 04, 2008	15.50	15.82	15.38	15.52	3,718,341	+0.10(+0.68%)
Dec 03, 2008	15.47	15.82	15.17	15.41	8,543,119	+0.12(+0.77%)
Dec 02, 2008	15.10	15.33	14.84	15.29	3,078,383	+0.72(+4.96%)
Dec 01, 2008	15.56	15.57	14.56	14.57	3,073,781	-1.10(-7.03%)
Nov 28, 2008	15.38	15.74	15.30	15.67	1,866,585	+0.42(+2.78%)
Nov 26, 2008	15.14	15.34	14.90	15.25	4,362,413	-0.40(-2.56%)
Nov 25, 2008	15.69	15.83	15.38	15.65	3,893,880	-0.10(-0.64%)
Nov 24, 2008	15.28	16.02	15.15	15.75	4,068,160	+0.80(+5.36%)
Nov 21, 2008	14.95	14.99	14.11	14.95	5,313,353	+0.14(+0.95%)
Nov 20, 2008	15.75	15.78	14.75	14.81	4,515,305	-1.14(-7.16%)
Nov 19, 2008	16.81	17.02	15.94	15.95	4,088,080	-0.98(-5.78%)
Nov 18, 2008	16.67	17.09	16.48	16.93	3,202,742	+0.73(+4.49%)
Nov 17, 2008	16.45	16.59	16.11	16.20	2,909,326	-0.30(-1.79%)
Nov 14, 2008	16.67	17.05	16.41	16.49	0	-0.45(-2.63%)
Nov 13, 2008	16.24	16.96	15.81	16.94	4,799,673	+0.36(+2.20%)
Nov 12, 2008	16.99	17.12	16.51	16.58	3,888,907	-0.71(-4.11%)
Nov 11, 2008	17.34	17.55	17.03	17.29	2,911,480	+0.18(+1.04%)
Nov 10, 2008	17.40	17.45	16.92	17.11	3,477,689	-0.38(-2.16%)
Nov 07, 2008	17.16	17.56	17.11	17.49	0	+0.91(+5.46%)
Nov 06, 2008	17.13	17.31	16.47	16.58	3,764,916	-0.24(-1.41%)
Nov 05, 2008	17.36	17.76	16.82	16.82	4,179,527	-1.47(-8.04%)
Nov 04, 2008	17.92	18.36	17.84	18.29	4,492,285	+0.47(+2.66%)
Nov 03, 2008	17.73	18.00	17.49	17.81	3,148,071	+0.20(+1.16%)
Oct 31, 2008	17.58	17.89	17.37	17.61	3,512,667	+0.36(+2.11%)
Oct 30, 2008	17.40	17.47	16.44	17.25	6,267,640	+0.26(+1.55%)
Oct 29, 2008	16.94	17.56	16.85	16.98	4,312,987	-0.13(-0.76%)
Oct 28, 2008	16.61	17.18	16.07	17.11	6,836,896	+0.78(+4.76%)
Oct 27, 2008	16.08	16.72	15.91	16.33	7,077,276	+0.27(+1.71%)
Oct 24, 2008	15.54	16.32	15.53	16.06	0	-0.62(-3.69%)
Oct 23, 2008	16.53	16.97	16.12	16.68	6,630,062	+0.22(+1.37%)
Oct 22, 2008	16.99	16.99	16.27	16.45	7,445,549	-0.54(-3.20%)
Oct 21, 2008	17.25	17.51	16.89	16.99	4,275,095	-0.98(-5.43%)
Oct 20, 2008	17.21	17.97	17.12	17.97	5,083,078	+0.47(+2.70%)
Oct 17, 2008	17.27	18.08	17.21	17.50	0	+0.59(+3.48%)
Oct 16, 2008	16.51	16.91	16.09	16.91	7,283,567	+0.58(+3.52%)
Oct 15, 2008	17.41	17.43	16.27	16.33	4,823,448	-0.97(-5.58%)
Oct 14, 2008	17.76	17.82	17.00	17.30	6,053,550	-0.22(-1.28%)
Oct 13, 2008	16.26	17.52	16.23	17.52	5,935,097	+1.76(+11.17%)
Oct 10, 2008	15.62	16.16	14.76	15.76	0	-0.15(-0.93%)
Oct 09, 2008	17.48	17.56	15.86	15.91	8,307,856	-1.66(-9.44%)
Oct 08, 2008	18.03	18.48	17.56	17.57	8,703,077	-0.93(-5.01%)
Oct 07, 2008	19.33	19.35	18.38	18.50	8,374,289	-0.12(-0.63%)
Oct 06, 2008	19.20	19.25	17.98	18.61	8,582,501	-0.53(-2.75%)
Oct 03, 2008	19.33	19.66	19.06	19.14	0	-0.08(-0.40%)
Oct 02, 2008	19.71	19.78	19.20	19.21	3,667,269	-0.28(-1.45%)
Oct 01, 2008	19.26	19.58	18.92	19.50	3,983,783	-0.03(-0.16%)
Sep 30, 2008	19.76	19.77	19.14	19.53	4,454,663	+0.62(+3.28%)
Sep 29, 2008	19.70	19.77	18.64	18.91	6,001,708	-1.28(-6.34%)
Sep 26, 2008	20.16	20.33	20.03	20.19	0	+0.22(+1.10%)
Sep 25, 2008	20.02	20.21	19.88	19.97	2,656,346	+0.14(+0.72%)
Sep 24, 2008	20.01	20.04	19.68	19.83	3,165,618	-0.40(-1.96%)
Sep 23, 2008	20.13	20.24	19.78	20.22	2,430,927	+0.47(+2.39%)
Sep 22, 2008	19.96	20.01	19.70	19.75	3,251,455	-0.26(-1.28%)
Sep 19, 2008	19.82	20.09	19.72	20.01	0	+0.36(+1.85%)
Sep 18, 2008	19.36	19.73	19.20	19.64	5,789,638	+0.38(+1.96%)
Sep 17, 2008	19.40	19.57	19.24	19.26	5,751,926	-0.13(-0.69%)
Sep 16, 2008	19.43	19.45	19.13	19.40	7,094,182	-0.30(-1.53%)
Sep 15, 2008	19.39	19.94	19.37	19.70	4,298,851	-0.18(-0.88%)
Sep 12, 2008	19.49	19.93	19.43	19.87	0	+0.00(+0.02%)
Sep 11, 2008	19.74	19.87	19.61	19.87	5,311,779	-0.13(-0.63%)
Sep 10, 2008	20.05	20.20	19.96	20.00	5,399,515	+0.24(+1.21%)
Sep 09, 2008	19.92	20.04	19.72	19.76	6,455,156	-0.01(-0.05%)
Sep 08, 2008	19.96	20.16	19.15	19.77	7,473,231	-0.58(-2.85%)
Sep 05, 2008	20.44	20.50	20.10	20.35	0	+0.06(+0.31%)
Sep 04, 2008	20.68	20.68	20.24	20.28	3,023,491	-0.48(-2.32%)
Sep 03, 2008	20.77	20.85	20.55	20.76	3,201,737	-0.36(-1.70%)
Sep 02, 2008	21.21	21.37	21.03	21.12	2,631,140	+0.02(+0.09%)
Aug 29, 2008	21.29	21.30	21.07	21.11	0	-0.05(-0.25%)
Aug 28, 2008	21.03	21.29	20.97	21.16	1,882,643	+0.22(+1.07%)
Aug 27, 2008	20.72	20.99	20.71	20.94	2,096,197	+0.04(+0.21%)
Aug 26, 2008	20.85	21.09	20.76	20.89	2,084,447	+0.28(+1.35%)
Aug 25, 2008	20.79	20.79	20.56	20.61	1,508,445	-0.23(-1.12%)
Aug 22, 2008	20.70	20.91	20.70	20.85	0	+0.09(+0.43%)
Aug 21, 2008	20.63	20.81	20.59	20.76	1,854,017	+0.08(+0.37%)
Aug 20, 2008	20.75	20.81	20.58	20.68	2,155,752	-0.26(-1.24%)
Aug 19, 2008	20.90	21.00	20.81	20.94	1,952,314	-0.16(-0.75%)
Aug 18, 2008	21.19	21.26	21.04	21.10	2,206,866	-0.26(-1.22%)
Aug 15, 2008	21.19	21.44	21.19	21.36	0	-0.11(-0.52%)
Aug 14, 2008	21.20	21.57	21.20	21.47	1,892,915	-0.01(-0.04%)
Aug 13, 2008	21.40	21.63	21.36	21.48	2,333,518	-0.12(-0.54%)
Aug 12, 2008	21.69	21.69	21.42	21.60	2,251,784	-0.21(-0.97%)
Aug 11, 2008	21.89	21.96	21.74	21.81	1,501,479	+0.04(+0.19%)
Aug 08, 2008	21.34	21.85	21.34	21.77	2,034,464	+0.15(+0.69%)
Aug 07, 2008	21.82	21.91	21.55	21.62	2,772,596	-0.41(-1.88%)
Aug 06, 2008	21.87	22.15	21.78	22.03	4,167,620	+0.19(+0.86%)
Aug 05, 2008	21.80	21.93	21.63	21.84	4,155,475	+0.52(+2.42%)
Aug 04, 2008	21.30	21.42	21.22	21.33	3,911,637	+0.50(+2.42%)
Aug 01, 2008	20.95	20.98	20.64	20.82	3,556,291	-0.10(-0.47%)
Jul 31, 2008	21.02	21.11	20.86	20.92	4,692,800	+0.01(+0.06%)
Jul 30, 2008	21.29	21.29	20.71	20.91	5,474,895	-0.15(-0.70%)
Jul 29, 2008	21.06	21.14	20.91	21.06	4,303,271	+0.48(+2.31%)
Jul 28, 2008	20.79	20.91	20.53	20.58	3,729,450	-0.56(-2.64%)
Jul 25, 2008	21.34	21.37	21.07	21.14	3,187,107	-0.17(-0.80%)
Jul 24, 2008	21.24	21.72	21.06	21.31	8,158,262	-0.56(-2.55%)
Jul 23, 2008	21.74	22.08	21.69	21.87	5,758,934	+0.05(+0.23%)
Jul 22, 2008	21.70	22.02	21.69	21.82	5,279,192	+0.07(+0.33%)
Jul 21, 2008	21.90	22.02	21.64	21.74	7,065,833	+0.27(+1.26%)
Jul 18, 2008	21.55	21.68	21.39	21.47	6,554,775	+0.37(+1.75%)
Jul 17, 2008	21.20	21.21	21.01	21.11	4,352,008	+0.15(+0.73%)
Jul 16, 2008	21.13	21.22	20.85	20.95	7,043,652	-0.28(-1.31%)
Jul 15, 2008	21.47	21.51	21.19	21.23	6,132,962	+0.21(+0.98%)
Jul 14, 2008	21.34	21.37	21.02	21.03	3,798,373	-0.33(-1.54%)
Jul 11, 2008	21.51	21.60	21.16	21.35	5,245,675	-0.40(-1.82%)
Jul 10, 2008	21.95	21.99	21.51	21.75	9,023,693	-0.07(-0.33%)
Jul 09, 2008	21.86	22.23	21.74	21.82	7,983,730	+0.36(+1.68%)
Jul 08, 2008	21.49	21.59	21.24	21.46	7,317,286	+0.87(+4.21%)
Jul 07, 2008	20.66	20.93	20.52	20.59	4,651,976	-0.42(-2.01%)
Jul 04, 2008	21.07	21.11	20.75	21.02	5,316,653	+0.00(+0.00%)
Jul 03, 2008	21.07	21.11	20.75	21.02	5,316,653	+0.71(+3.52%)
Jul 02, 2008	20.59	20.64	20.29	20.30	5,560,665	+0.56(+2.85%)
Jul 01, 2008	19.64	19.90	19.61	19.74	3,698,022	-0.13(-0.66%)
Jun 30, 2008	19.87	19.98	19.79	19.87	3,947,972	+0.11(+0.55%)
Jun 27, 2008	19.91	20.06	19.69	19.76	3,965,604	-0.14(-0.72%)
Jun 26, 2008	20.39	20.41	19.83	19.91	6,399,344	-0.05(-0.23%)
Jun 25, 2008	20.00	20.13	19.92	19.95	3,630,809	+0.10(+0.52%)
Jun 24, 2008	19.83	20.02	19.74	19.85	2,918,769	+0.12(+0.61%)
Jun 23, 2008	19.70	19.90	19.58	19.73	2,975,433	+0.26(+1.34%)
Jun 20, 2008	19.75	19.77	19.34	19.47	3,756,787	-0.14(-0.73%)
Jun 19, 2008	19.76	19.86	19.58	19.61	5,182,359	+0.31(+1.61%)
Jun 18, 2008	19.28	19.48	19.26	19.30	2,953,986	+0.37(+1.97%)
Jun 17, 2008	19.23	19.28	18.89	18.93	2,037,317	-0.33(-1.70%)
Jun 16, 2008	19.15	19.31	19.00	19.25	2,588,223	+0.36(+1.93%)
Jun 13, 2008	18.66	18.92	18.65	18.89	2,975,081	+0.20(+1.06%)
Jun 12, 2008	18.73	18.88	18.61	18.69	1,850,585	+0.09(+0.51%)
Jun 11, 2008	18.63	18.73	18.55	18.60	2,737,082	-0.15(-0.79%)
Jun 10, 2008	18.78	18.92	18.71	18.75	2,294,539	-0.31(-1.60%)
Jun 09, 2008	19.30	19.30	18.91	19.05	3,053,178	+0.03(+0.17%)
Jun 06, 2008	19.30	19.30	19.02	19.02	2,740,305	-0.40(-2.06%)
Jun 05, 2008	19.34	19.43	19.28	19.42	3,469,944	+0.13(+0.65%)
Jun 04, 2008	19.38	19.43	19.26	19.30	2,892,153	-0.35(-1.76%)
Jun 03, 2008	19.65	19.79	19.55	19.64	2,165,931	+0.03(+0.14%)
Jun 02, 2008	19.75	19.80	19.59	19.61	2,837,362	-0.40(-1.98%)
May 30, 2008	19.88	20.09	19.73	20.01	4,028,704	+0.25(+1.25%)
May 29, 2008	19.66	19.81	19.62	19.76	2,892,992	-0.02(-0.11%)
May 28, 2008	19.76	19.92	19.68	19.78	4,175,587	+0.06(+0.32%)
May 27, 2008	19.66	19.81	19.58	19.72	3,749,543	-0.27(-1.35%)
May 26, 2008	20.16	20.17	19.95	19.99	0	+0.00(+0.00%)
May 23, 2008	20.16	20.17	19.95	19.99	2,219,197	-0.16(-0.80%)
May 22, 2008	20.14	20.29	20.06	20.15	2,085,960	+0.13(+0.63%)
May 21, 2008	20.07	20.26	19.98	20.03	4,942,625	-0.33(-1.61%)
May 20, 2008	20.54	20.55	20.26	20.36	3,907,478	+0.17(+0.85%)
May 19, 2008	20.30	20.30	20.11	20.18	1,902,660	+0.21(+1.03%)
May 16, 2008	19.89	20.05	19.83	19.98	2,557,786	+0.21(+1.07%)
May 15, 2008	19.76	19.81	19.61	19.77	1,430,421	+0.17(+0.87%)
May 14, 2008	19.55	19.67	19.48	19.60	3,153,272	-0.04(-0.18%)
May 13, 2008	19.73	19.75	19.57	19.63	3,154,358	-0.20(-1.00%)
May 12, 2008	19.88	19.88	19.71	19.83	1,611,140	+0.10(+0.52%)
May 09, 2008	19.77	19.87	19.66	19.73	1,702,354	-0.22(-1.10%)
May 08, 2008	19.96	20.05	19.85	19.95	1,980,453	+0.31(+1.58%)
May 07, 2008	19.80	19.92	19.64	19.64	2,465,197	-0.47(-2.35%)
May 06, 2008	20.03	20.13	19.96	20.11	1,875,686	-0.06(-0.31%)
May 05, 2008	20.42	20.42	20.07	20.17	2,358,750	-0.21(-1.04%)
May 02, 2008	20.40	20.47	20.28	20.38	3,209,624	+0.20(+0.98%)
May 01, 2008	20.00	20.19	19.96	20.18	3,468,322	+0.36(+1.84%)
Apr 30, 2008	19.88	20.16	19.79	19.82	4,330,281	-0.14(-0.70%)
Apr 29, 2008	20.02	20.14	19.86	19.96	2,829,565	-0.18(-0.89%)
Apr 28, 2008	20.23	20.28	20.10	20.14	2,070,741	-0.13(-0.66%)
Apr 25, 2008	20.22	20.32	20.13	20.27	2,532,313	+0.45(+2.27%)
Apr 24, 2008	19.81	19.96	19.68	19.83	3,043,021	-0.19(-0.94%)
Apr 23, 2008	19.82	20.05	19.73	20.01	3,630,683	+0.36(+1.85%)
Apr 22, 2008	19.76	19.80	19.43	19.65	6,825,929	+0.15(+0.76%)
Apr 21, 2008	19.77	19.79	19.47	19.50	5,087,418	+0.04(+0.18%)
Apr 18, 2008	19.39	19.51	19.28	19.47	3,693,754	+0.30(+1.55%)
Apr 17, 2008	19.07	19.32	18.98	19.17	1,686,845	+0.02(+0.12%)
Apr 16, 2008	19.16	19.18	18.94	19.15	1,626,308	+0.18(+0.95%)
Apr 15, 2008	19.12	19.13	18.87	18.97	1,775,052	-0.06(-0.31%)
Apr 14, 2008	19.21	19.21	18.96	19.03	2,521,213	-0.09(-0.49%)
Apr 11, 2008	19.45	19.47	19.12	19.12	3,731,982	-0.58(-2.94%)
Apr 10, 2008	19.69	19.87	19.56	19.70	3,196,347	+0.19(+0.99%)
Apr 09, 2008	19.65	19.67	19.36	19.51	2,696,602	+0.08(+0.39%)
Apr 08, 2008	19.88	19.88	19.42	19.43	7,417,371	-0.80(-3.98%)
Apr 07, 2008	20.22	20.39	20.13	20.23	2,760,654	-0.13(-0.66%)
Apr 04, 2008	20.38	20.41	20.22	20.37	2,663,098	+0.27(+1.36%)
Apr 03, 2008	20.08	20.18	19.99	20.09	2,938,065	+0.09(+0.47%)
Apr 02, 2008	20.09	20.27	19.94	20.00	6,323,582	+0.14(+0.70%)
Apr 01, 2008	19.53	19.89	19.48	19.86	5,326,285	+0.80(+4.17%)
Mar 31, 2008	19.14	19.18	18.97	19.07	3,861,206	+0.07(+0.36%)
Mar 28, 2008	19.11	19.23	18.96	19.00	5,435,220	-0.13(-0.71%)
Mar 27, 2008	19.08	19.32	19.06	19.13	3,096,454	+0.27(+1.45%)
Mar 26, 2008	18.88	18.97	18.72	18.86	3,783,227	-0.49(-2.55%)
Mar 25, 2008	19.30	19.39	19.08	19.35	4,293,252	+0.42(+2.21%)
Mar 24, 2008	19.25	19.25	18.86	18.94	5,285,675	+0.07(+0.36%)
Mar 21, 2008	19.16	19.19	18.85	18.87	11,918,014	+0.00(+0.00%)
Mar 20, 2008	19.16	19.19	18.85	18.87	11,918,014	+0.20(+1.08%)
Mar 19, 2008	18.92	19.06	18.65	18.67	6,434,179	-0.35(-1.84%)
Mar 18, 2008	18.82	19.17	18.82	19.02	4,758,690	+0.58(+3.14%)
Mar 17, 2008	18.23	18.60	18.20	18.44	2,714,915	+0.08(+0.44%)
Mar 14, 2008	18.57	18.57	18.20	18.36	5,198,540	-0.27(-1.42%)
Mar 13, 2008	18.73	18.76	18.52	18.62	3,051,712	-0.31(-1.61%)
Mar 12, 2008	18.90	19.07	18.87	18.93	2,482,637	+0.12(+0.62%)
Mar 11, 2008	18.88	18.93	18.51	18.81	2,983,522	+0.22(+1.21%)
Mar 10, 2008	18.96	19.02	18.56	18.59	4,614,291	-0.47(-2.48%)
Mar 07, 2008	18.93	19.13	18.82	19.06	4,575,513	+0.13(+0.71%)
Mar 06, 2008	18.97	19.02	18.89	18.92	2,803,420	-0.13(-0.68%)
Mar 05, 2008	19.30	19.89	18.99	19.05	6,261,577	-0.57(-2.89%)
Mar 04, 2008	19.47	19.67	19.42	19.62	3,838,945	-0.38(-1.89%)
Mar 03, 2008	20.04	20.05	19.77	20.00	2,878,462	+0.27(+1.34%)
Feb 29, 2008	19.83	19.89	19.66	19.73	4,836,629	-0.51(-2.53%)
Feb 28, 2008	20.34	20.46	20.14	20.24	2,864,292	-0.19(-0.92%)
Feb 27, 2008	20.30	20.59	20.30	20.43	2,849,927	-0.17(-0.83%)
Feb 26, 2008	20.28	20.62	20.26	20.60	3,776,219	+0.40(+2.00%)
Feb 25, 2008	19.91	20.23	19.85	20.20	4,662,710	+0.39(+1.97%)
Feb 22, 2008	19.85	19.89	19.59	19.81	5,291,646	-0.19(-0.94%)
Feb 21, 2008	19.98	20.12	19.94	20.00	5,759,953	+0.09(+0.43%)
Feb 20, 2008	19.69	19.92	19.65	19.91	6,859,996	-0.20(-0.98%)
Feb 19, 2008	20.23	20.25	20.07	20.11	4,741,937	+0.25(+1.27%)
Feb 18, 2008	19.77	19.88	19.54	19.86	0	+0.00(+0.00%)
Feb 15, 2008	19.77	19.88	19.54	19.86	9,305,829	+0.39(+2.01%)
Feb 14, 2008	19.53	19.59	19.43	19.47	3,490,523	-0.15(-0.78%)
Feb 13, 2008	19.69	19.70	19.47	19.62	4,307,840	-0.19(-0.95%)
Feb 12, 2008	19.26	19.86	19.26	19.81	7,320,273	+0.53(+2.75%)
Feb 11, 2008	19.25	19.30	18.88	19.28	7,855,763	+0.33(+1.76%)
Feb 08, 2008	18.43	18.94	18.38	18.94	12,322,444	-0.10(-0.54%)
Feb 07, 2008	18.84	19.24	18.74	19.05	20,388,302	-1.57(-7.61%)
Feb 06, 2008	20.58	20.78	20.47	20.62	6,646,701	+0.12(+0.59%)
Feb 05, 2008	20.70	20.77	20.41	20.49	5,371,163	-0.57(-2.69%)
Feb 04, 2008	20.94	21.10	20.81	21.06	3,334,526	-0.06(-0.30%)
Feb 01, 2008	20.98	21.20	20.80	21.12	4,467,294	-0.17(-0.78%)
Jan 31, 2008	20.67	21.45	20.62	21.29	6,419,171	+0.27(+1.30%)
Jan 30, 2008	21.03	21.31	20.95	21.02	3,271,602	-0.35(-1.62%)
Jan 29, 2008	21.40	21.46	21.26	21.36	2,247,371	-0.03(-0.15%)
Jan 28, 2008	21.25	21.44	21.03	21.39	5,819,735	+0.31(+1.47%)
Jan 25, 2008	21.62	21.64	20.94	21.08	5,106,521	-0.46(-2.15%)
Jan 24, 2008	21.38	21.65	21.26	21.55	11,387,940	-0.18(-0.83%)
Jan 23, 2008	21.05	21.76	21.02	21.73	8,923,389	-0.22(-1.00%)
Jan 22, 2008	21.28	22.02	21.27	21.95	7,819,346	-0.71(-3.15%)
Jan 21, 2008	23.07	23.22	22.53	22.66	0	+0.00(+0.00%)
Jan 18, 2008	23.07	23.22	22.53	22.66	4,874,388	-0.12(-0.53%)
Jan 17, 2008	23.38	23.41	22.67	22.78	4,470,034	-0.41(-1.76%)
Jan 16, 2008	23.29	23.50	23.16	23.19	3,552,136	-0.30(-1.26%)
Jan 15, 2008	23.79	23.82	23.38	23.49	3,292,782	-0.22(-0.91%)
Jan 14, 2008	23.74	24.05	23.64	23.70	4,827,817	-0.18(-0.73%)
Jan 11, 2008	24.00	24.07	23.82	23.88	3,300,764	-0.46(-1.90%)
Jan 10, 2008	24.30	24.48	24.15	24.34	3,630,235	-0.09(-0.35%)
Jan 09, 2008	24.31	24.55	24.22	24.43	5,643,876	+0.41(+1.72%)
Jan 08, 2008	24.34	24.35	23.97	24.01	8,217,245	+0.31(+1.31%)
Jan 07, 2008	23.47	23.73	23.28	23.70	8,628,861	+1.11(+4.89%)
Jan 04, 2008	22.98	23.07	22.55	22.60	3,180,366	-0.22(-0.95%)
Jan 03, 2008	22.81	22.89	22.71	22.81	2,505,270	+0.27(+1.20%)
Jan 02, 2008	22.67	22.81	22.40	22.54	3,431,486	-0.10(-0.44%)

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.