Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	24.22	24.22	22.69	23.04	0	-0.72(-3.03%)
Jan 29, 2009	24.18	24.49	23.61	23.76	10,347,244	-0.70(-2.87%)
Jan 28, 2009	24.40	24.53	24.01	24.46	8,580,917	+0.30(+1.24%)
Jan 27, 2009	23.67	24.34	23.58	24.16	8,636,751	+0.65(+2.77%)
Jan 26, 2009	23.56	24.08	23.31	23.51	10,814,191	+0.09(+0.40%)
Jan 23, 2009	23.27	23.55	23.05	23.41	9,955,276	-0.24(-1.01%)
Jan 22, 2009	23.54	23.99	23.25	23.65	8,866,992	-0.28(-1.15%)
Jan 21, 2009	23.70	24.21	23.29	23.93	10,925,955	+0.53(+2.27%)
Jan 20, 2009	23.72	24.25	23.29	23.39	15,091,771	-0.46(-1.94%)
Jan 16, 2009	23.80	24.03	23.33	23.86	0	+0.36(+1.54%)
Jan 15, 2009	23.41	23.54	22.70	23.49	7,923,159	+0.05(+0.21%)
Jan 14, 2009	23.99	24.01	23.21	23.44	10,480,314	-0.66(-2.73%)
Jan 13, 2009	23.93	24.20	23.72	24.10	8,473,320	+0.24(+1.02%)
Jan 12, 2009	24.06	24.24	23.72	23.86	8,309,933	-0.22(-0.91%)
Jan 09, 2009	24.28	24.28	23.79	24.08	9,489,774	-0.21(-0.85%)
Jan 08, 2009	24.05	24.34	23.71	24.28	8,993,580	+0.12(+0.49%)
Jan 07, 2009	24.44	24.69	24.02	24.16	10,174,215	-0.59(-2.40%)
Jan 06, 2009	24.80	24.88	24.09	24.76	14,464,964	+0.07(+0.28%)
Jan 05, 2009	25.37	25.38	24.44	24.69	10,978,746	-0.69(-2.74%)
Jan 02, 2009	25.26	25.51	24.59	25.38	0	+0.19(+0.74%)
Jan 01, 2009	24.82	25.34	24.64	25.20	0	+0.00(+0.00%)
Dec 31, 2008	24.82	25.34	24.64	25.20	7,568,120	+0.38(+1.51%)
Dec 30, 2008	24.22	24.88	24.22	24.82	7,581,704	+0.74(+3.09%)
Dec 29, 2008	23.83	24.09	23.55	24.08	6,411,221	+0.31(+1.32%)
Dec 26, 2008	23.74	23.84	23.66	23.76	2,579,719	+0.11(+0.48%)
Dec 24, 2008	23.77	23.83	23.46	23.65	1,978,171	+0.19(+0.83%)
Dec 23, 2008	23.81	24.09	23.41	23.46	6,773,314	+0.09(+0.40%)
Dec 22, 2008	23.90	24.08	22.92	23.36	8,073,364	-0.58(-2.40%)
Dec 19, 2008	23.76	24.26	23.15	23.94	16,386,646	+0.87(+3.77%)
Dec 18, 2008	23.28	23.72	22.82	23.07	10,628,729	-0.04(-0.19%)
Dec 17, 2008	22.97	23.35	22.69	23.11	8,349,432	-0.17(-0.73%)
Dec 16, 2008	22.30	23.36	22.24	23.28	9,839,021	+1.18(+5.35%)
Dec 15, 2008	22.78	22.92	21.84	22.10	9,155,899	-0.68(-2.99%)
Dec 12, 2008	21.79	22.84	21.65	22.78	10,608,590	+0.49(+2.22%)
Dec 11, 2008	22.45	22.89	22.02	22.29	12,825,506	+0.38(+1.74%)
Dec 10, 2008	21.85	22.26	21.67	21.90	7,758,520	+0.28(+1.27%)
Dec 09, 2008	21.52	21.96	21.49	21.63	7,147,045	-0.18(-0.83%)
Dec 08, 2008	22.32	22.43	21.46	21.81	11,004,362	-0.05(-0.23%)
Dec 05, 2008	21.08	22.05	20.37	21.86	12,100,838	+0.66(+3.10%)
Dec 04, 2008	21.61	21.82	20.99	21.20	10,958,775	-0.68(-3.09%)
Dec 03, 2008	21.00	21.95	20.03	21.88	12,402,911	+1.11(+5.36%)
Dec 02, 2008	19.73	20.83	19.71	20.77	10,897,160	+1.30(+6.65%)
Dec 01, 2008	20.85	20.90	19.16	19.47	10,111,410	-1.90(-8.87%)
Nov 28, 2008	20.68	21.59	20.68	21.37	4,373,392	+0.80(+3.89%)
Nov 26, 2008	20.28	20.60	19.91	20.57	9,408,826	+0.04(+0.21%)
Nov 25, 2008	20.58	20.87	19.91	20.52	10,381,792	+0.45(+2.24%)
Nov 24, 2008	19.33	20.50	19.09	20.07	12,539,097	+1.03(+5.42%)
Nov 21, 2008	18.91	19.13	17.91	19.04	15,899,358	+0.33(+1.74%)
Nov 20, 2008	19.54	20.18	18.51	18.71	12,733,173	-0.94(-4.78%)
Nov 19, 2008	20.75	21.25	19.46	19.65	11,449,540	-1.21(-5.79%)
Nov 18, 2008	20.58	20.86	19.73	20.86	10,518,920	+0.76(+3.77%)
Nov 17, 2008	19.84	20.60	19.71	20.10	10,292,102	+0.04(+0.22%)
Nov 14, 2008	20.51	21.20	20.05	20.06	0	-1.29(-6.04%)
Nov 13, 2008	20.17	21.59	19.87	21.35	20,840,612	+1.33(+6.66%)
Nov 12, 2008	20.80	20.91	19.93	20.01	9,846,727	-0.94(-4.51%)
Nov 11, 2008	21.35	21.75	20.75	20.96	8,042,121	-0.56(-2.58%)
Nov 10, 2008	21.45	21.90	21.23	21.51	9,411,481	+0.41(+1.96%)
Nov 07, 2008	20.29	21.21	20.29	21.10	6,521,627	+0.82(+4.05%)
Nov 06, 2008	20.91	21.08	20.11	20.28	10,449,288	-0.55(-2.64%)
Nov 05, 2008	21.43	21.86	20.70	20.83	9,494,811	-0.86(-3.95%)
Nov 04, 2008	21.44	21.99	20.76	21.69	12,624,575	+0.70(+3.35%)
Nov 03, 2008	21.25	21.31	20.69	20.98	7,782,625	+0.12(+0.56%)
Oct 31, 2008	20.13	21.32	20.13	20.87	11,142,147	+0.61(+3.02%)
Oct 30, 2008	20.34	20.42	19.90	20.26	11,933,813	+0.49(+2.50%)
Oct 29, 2008	20.56	20.77	19.64	19.76	14,878,676	-0.83(-4.04%)
Oct 28, 2008	19.17	20.65	18.45	20.60	13,508,670	+1.84(+9.80%)
Oct 27, 2008	19.31	20.11	18.76	18.76	12,199,187	-0.82(-4.19%)
Oct 24, 2008	19.74	20.24	19.21	19.58	11,708,655	-1.08(-5.23%)
Oct 23, 2008	20.97	20.98	19.29	20.66	14,147,866	+0.85(+4.27%)
Oct 22, 2008	20.74	20.75	19.37	19.81	10,813,579	-0.97(-4.66%)
Oct 21, 2008	20.80	21.37	20.39	20.78	12,533,129	-0.26(-1.23%)
Oct 20, 2008	20.09	21.04	19.60	21.04	14,666,434	+1.17(+5.90%)
Oct 17, 2008	20.54	21.05	19.83	19.87	14,847,832	-1.34(-6.34%)
Oct 16, 2008	20.17	21.39	19.44	21.21	16,690,177	+1.14(+5.65%)
Oct 15, 2008	21.38	21.59	19.70	20.08	17,184,216	-1.48(-6.87%)
Oct 14, 2008	22.98	23.17	21.33	21.56	17,250,154	-0.57(-2.57%)
Oct 13, 2008	20.06	22.21	19.87	22.13	13,429,689	+2.78(+14.35%)
Oct 10, 2008	19.72	20.60	18.05	19.35	0	-1.15(-5.60%)
Oct 09, 2008	23.19	23.35	20.02	20.50	22,421,108	-2.89(-12.35%)
Oct 08, 2008	23.90	24.37	23.24	23.38	14,212,091	-0.44(-1.84%)
Oct 07, 2008	24.38	24.66	23.77	23.82	20,204,616	+0.12(+0.49%)
Oct 06, 2008	25.07	25.11	22.88	23.71	30,776,498	-1.78(-7.00%)
Oct 03, 2008	26.59	26.59	25.45	25.49	0	-0.77(-2.91%)
Oct 02, 2008	26.96	27.10	26.19	26.25	10,639,324	-0.70(-2.61%)
Oct 01, 2008	26.89	27.42	26.78	26.96	10,275,697	-0.21(-0.77%)
Sep 30, 2008	27.69	27.75	26.46	27.17	13,676,984	+0.07(+0.25%)
Sep 29, 2008	27.59	28.41	26.78	27.10	15,514,448	-1.79(-6.19%)
Sep 26, 2008	28.49	29.04	28.23	28.89	0	+0.14(+0.47%)
Sep 25, 2008	28.73	29.44	28.52	28.75	15,133,089	+0.16(+0.56%)
Sep 24, 2008	28.25	28.70	28.01	28.59	11,735,206	+0.38(+1.33%)
Sep 23, 2008	28.44	28.52	28.01	28.22	12,768,271	-0.10(-0.37%)
Sep 22, 2008	28.73	29.08	28.18	28.32	9,374,194	-0.49(-1.69%)
Sep 19, 2008	28.39	29.21	27.70	28.81	0	+0.78(+2.80%)
Sep 18, 2008	27.37	28.21	27.07	28.02	16,073,443	+0.93(+3.42%)
Sep 17, 2008	27.58	28.16	27.03	27.10	11,603,183	-0.83(-2.96%)
Sep 16, 2008	27.93	28.14	27.44	27.93	16,163,166	-0.48(-1.69%)
Sep 15, 2008	28.29	28.84	28.18	28.41	8,634,000	-0.35(-1.20%)
Sep 12, 2008	28.67	28.91	28.50	28.75	6,923,237	-0.07(-0.26%)
Sep 11, 2008	28.54	28.90	28.34	28.83	7,653,448	-0.01(-0.02%)
Sep 10, 2008	28.73	29.22	28.69	28.83	9,896,522	+0.17(+0.58%)
Sep 09, 2008	28.51	29.54	28.51	28.67	12,676,712	-0.13(-0.45%)
Sep 08, 2008	28.57	28.91	28.09	28.80	9,386,173	+0.76(+2.71%)
Sep 05, 2008	28.36	28.44	27.84	28.04	0	-0.40(-1.41%)
Sep 04, 2008	28.88	28.94	28.35	28.44	7,640,741	-0.51(-1.75%)
Sep 03, 2008	28.79	29.30	28.52	28.94	7,173,120	+0.15(+0.54%)
Sep 02, 2008	29.13	29.38	28.64	28.79	8,495,616	+0.01(+0.02%)
Aug 29, 2008	28.80	29.01	28.76	28.78	0	-0.16(-0.55%)
Aug 28, 2008	29.04	29.23	28.79	28.94	6,945,628	+0.02(+0.09%)
Aug 27, 2008	28.99	29.30	28.67	28.92	8,946,628	-0.09(-0.32%)
Aug 26, 2008	29.30	29.48	28.89	29.01	5,463,069	-0.31(-1.05%)
Aug 25, 2008	29.56	30.00	29.19	29.32	6,386,055	-0.31(-1.06%)
Aug 22, 2008	29.13	29.71	29.05	29.63	0	+0.53(+1.82%)
Aug 21, 2008	29.30	29.30	28.73	29.10	6,744,787	-0.15(-0.51%)
Aug 20, 2008	29.51	29.56	29.12	29.25	7,366,288	-0.24(-0.82%)
Aug 19, 2008	29.42	29.70	29.15	29.49	8,830,907	-0.15(-0.52%)
Aug 18, 2008	30.12	30.12	29.50	29.65	10,122,694	-0.45(-1.50%)
Aug 15, 2008	29.92	30.36	29.92	30.10	0	+0.27(+0.91%)
Aug 14, 2008	29.62	30.31	29.57	29.83	7,627,451	-0.02(-0.08%)
Aug 13, 2008	30.18	30.18	29.67	29.85	8,030,657	-0.54(-1.77%)
Aug 12, 2008	30.35	30.71	30.14	30.39	9,786,178	+0.12(+0.41%)
Aug 11, 2008	29.92	30.57	29.67	30.26	9,912,103	+0.33(+1.11%)
Aug 08, 2008	29.33	29.97	29.17	29.93	6,740,226	+0.57(+1.95%)
Aug 07, 2008	29.41	29.86	29.14	29.36	7,450,323	-0.26(-0.88%)
Aug 06, 2008	29.14	29.84	29.14	29.62	5,704,362	+0.13(+0.44%)
Aug 05, 2008	29.53	29.62	29.15	29.49	10,512,212	+0.26(+0.89%)
Aug 04, 2008	28.94	29.42	28.94	29.23	7,701,460	+0.20(+0.70%)
Aug 01, 2008	29.07	29.30	28.73	29.02	7,016,483	-0.04(-0.15%)
Jul 31, 2008	29.12	29.39	28.91	29.07	7,993,067	-0.19(-0.63%)
Jul 30, 2008	29.97	30.31	28.97	29.25	12,035,960	-0.52(-1.76%)
Jul 29, 2008	29.78	30.04	29.30	29.78	8,971,757	+0.39(+1.34%)
Jul 28, 2008	29.50	29.89	29.33	29.38	8,316,329	-0.12(-0.40%)
Jul 25, 2008	29.44	29.89	29.15	29.50	6,807,407	-0.12(-0.40%)
Jul 24, 2008	29.58	29.92	29.14	29.62	8,021,281	+0.23(+0.80%)
Jul 23, 2008	29.00	29.42	28.88	29.38	9,089,778	+0.55(+1.90%)
Jul 22, 2008	28.95	29.18	28.70	28.83	10,807,644	-0.28(-0.95%)
Jul 21, 2008	29.60	29.70	28.95	29.11	7,685,057	-0.45(-1.52%)
Jul 18, 2008	29.81	29.96	29.31	29.56	10,407,402	-0.29(-0.97%)
Jul 17, 2008	29.74	29.96	29.18	29.85	10,558,867	+0.06(+0.21%)
Jul 16, 2008	29.81	29.92	29.45	29.79	10,301,816	+0.10(+0.35%)
Jul 15, 2008	29.33	29.83	29.33	29.68	13,265,022	+0.06(+0.21%)
Jul 14, 2008	29.71	29.99	29.59	29.62	9,264,316	+0.21(+0.71%)
Jul 11, 2008	29.32	29.63	28.96	29.41	7,356,335	-0.30(-1.02%)
Jul 10, 2008	29.79	30.19	29.33	29.71	11,952,560	-0.13(-0.43%)
Jul 09, 2008	29.99	30.52	29.76	29.84	10,534,941	-0.06(-0.19%)
Jul 08, 2008	28.49	30.00	28.44	29.90	15,190,799	+1.39(+4.87%)
Jul 07, 2008	28.94	29.07	28.33	28.51	9,881,390	-0.48(-1.64%)
Jul 04, 2008	28.63	29.06	28.57	28.99	7,343,994	+0.00(+0.00%)
Jul 03, 2008	28.63	29.06	28.57	28.99	7,343,994	+0.55(+1.93%)
Jul 02, 2008	28.44	28.81	28.33	28.44	7,546,310	-0.01(-0.02%)
Jul 01, 2008	28.18	28.65	28.09	28.44	10,460,843	-0.04(-0.13%)
Jun 30, 2008	28.24	28.72	27.99	28.48	8,779,614	+0.34(+1.21%)
Jun 27, 2008	28.38	28.57	28.12	28.14	12,022,366	-0.25(-0.89%)
Jun 26, 2008	28.73	28.88	28.36	28.39	10,562,787	-0.60(-2.09%)
Jun 25, 2008	29.02	29.29	28.88	29.00	9,752,702	+0.04(+0.13%)
Jun 24, 2008	28.97	29.06	28.36	28.96	15,008,569	-0.41(-1.39%)
Jun 23, 2008	29.02	29.46	29.01	29.37	8,799,035	+0.41(+1.43%)
Jun 20, 2008	29.21	29.79	28.83	28.96	12,032,192	-0.53(-1.80%)
Jun 19, 2008	29.02	29.63	28.77	29.49	13,327,889	+0.51(+1.75%)
Jun 18, 2008	29.43	29.62	28.94	28.98	6,835,623	-0.50(-1.70%)
Jun 17, 2008	29.66	29.99	29.46	29.48	5,562,821	-0.04(-0.15%)
Jun 16, 2008	29.57	29.82	29.12	29.52	9,025,145	-0.30(-0.99%)
Jun 13, 2008	29.57	29.84	29.57	29.82	6,967,277	+0.39(+1.32%)
Jun 12, 2008	29.41	29.81	29.34	29.43	7,447,847	+0.17(+0.57%)
Jun 11, 2008	29.50	29.77	29.15	29.26	6,515,941	-0.31(-1.06%)
Jun 10, 2008	29.62	29.89	29.31	29.58	8,373,053	-0.15(-0.50%)
Jun 09, 2008	30.09	30.09	29.49	29.73	10,405,854	-0.15(-0.50%)
Jun 06, 2008	30.45	30.45	29.86	29.88	12,660,978	-0.64(-2.10%)
Jun 05, 2008	30.63	30.74	30.16	30.52	12,743,829	+0.26(+0.86%)
Jun 04, 2008	30.00	30.60	30.00	30.26	12,007,712	+0.47(+1.57%)
Jun 03, 2008	29.52	29.90	29.28	29.79	11,771,912	+0.43(+1.45%)
Jun 02, 2008	29.79	29.84	29.25	29.36	9,611,829	-0.34(-1.14%)
May 30, 2008	30.06	30.06	29.62	29.70	6,575,337	-0.28(-0.95%)
May 29, 2008	29.45	30.18	29.45	29.99	10,194,330	+0.46(+1.57%)
May 28, 2008	29.68	29.79	29.31	29.52	5,706,083	-0.06(-0.19%)
May 27, 2008	29.42	29.64	29.38	29.58	4,845,258	+0.23(+0.78%)
May 26, 2008	29.90	29.90	29.34	29.35	0	+0.00(+0.00%)
May 23, 2008	29.90	29.90	29.34	29.35	5,839,107	-0.56(-1.88%)
May 22, 2008	29.84	30.10	29.54	29.91	5,034,083	+0.23(+0.79%)
May 21, 2008	30.32	30.45	29.63	29.68	7,587,534	-0.53(-1.76%)
May 20, 2008	30.47	30.71	30.09	30.21	6,698,978	-0.35(-1.15%)
May 19, 2008	30.23	30.66	30.15	30.56	6,125,605	+0.36(+1.19%)
May 16, 2008	30.76	30.76	29.96	30.20	8,421,608	+0.17(+0.58%)
May 15, 2008	29.88	30.09	29.56	30.03	8,418,498	+0.23(+0.77%)
May 14, 2008	29.41	29.81	29.34	29.80	7,085,023	+0.46(+1.58%)
May 13, 2008	29.41	29.94	29.31	29.34	8,698,970	-0.75(-2.48%)
May 12, 2008	29.86	30.22	29.77	30.09	5,740,733	+0.31(+1.06%)
May 09, 2008	29.89	29.89	29.47	29.77	6,957,469	-0.11(-0.37%)
May 08, 2008	30.18	30.21	29.77	29.88	8,593,178	-0.14(-0.45%)
May 07, 2008	30.04	30.31	29.96	30.02	8,921,391	-0.06(-0.21%)
May 06, 2008	30.05	30.21	29.81	30.08	6,933,266	-0.15(-0.49%)
May 05, 2008	30.39	30.39	30.04	30.23	5,606,782	-0.24(-0.79%)
May 02, 2008	30.78	30.79	30.38	30.47	5,926,142	-0.21(-0.68%)
May 01, 2008	29.72	30.68	29.71	30.68	10,157,999	+0.97(+3.28%)
Apr 30, 2008	29.80	30.19	29.59	29.70	9,955,103	+0.02(+0.06%)
Apr 29, 2008	30.42	30.42	29.53	29.68	13,872,638	-0.77(-2.53%)
Apr 28, 2008	30.57	30.63	30.33	30.46	7,962,951	+0.00(+0.00%)
Apr 25, 2008	30.34	30.83	30.30	30.46	7,470,728	+0.20(+0.65%)
Apr 24, 2008	30.33	30.54	29.96	30.26	7,207,394	-0.01(-0.02%)
Apr 23, 2008	30.32	30.76	30.23	30.26	10,608,136	+0.00(+0.00%)
Apr 22, 2008	30.60	30.60	29.78	30.26	13,818,562	-0.33(-1.09%)
Apr 21, 2008	31.28	31.31	30.50	30.60	16,432,351	-1.53(-4.76%)
Apr 18, 2008	32.02	32.21	31.75	32.13	10,086,779	+0.42(+1.32%)
Apr 17, 2008	32.26	32.41	31.62	31.71	11,229,766	-0.72(-2.21%)
Apr 16, 2008	32.10	32.48	31.88	32.42	6,971,386	+0.62(+1.94%)
Apr 15, 2008	32.08	32.13	31.67	31.81	9,079,344	-0.17(-0.52%)
Apr 14, 2008	32.07	32.13	31.81	31.97	7,780,044	-0.07(-0.21%)
Apr 11, 2008	32.31	32.31	31.90	32.04	8,665,418	-0.28(-0.88%)
Apr 10, 2008	31.88	32.55	31.88	32.32	8,846,827	+0.38(+1.20%)
Apr 09, 2008	32.22	32.38	31.87	31.94	8,250,143	-0.33(-1.01%)
Apr 08, 2008	32.55	32.65	32.14	32.27	7,934,171	-0.47(-1.43%)
Apr 07, 2008	32.55	32.95	32.13	32.74	9,931,672	+0.48(+1.49%)
Apr 04, 2008	31.95	32.66	31.84	32.26	9,049,772	+0.30(+0.93%)
Apr 03, 2008	31.82	32.07	31.53	31.96	8,225,422	+0.02(+0.08%)
Apr 02, 2008	32.11	32.21	31.74	31.94	8,965,106	-0.17(-0.52%)
Apr 01, 2008	31.91	32.19	31.79	32.10	11,730,734	+0.27(+0.85%)
Mar 31, 2008	30.99	31.95	30.94	31.83	14,188,736	+0.80(+2.59%)
Mar 28, 2008	31.14	31.52	30.94	31.03	8,654,006	-0.09(-0.28%)
Mar 27, 2008	31.01	31.36	31.01	31.12	8,007,584	+0.15(+0.48%)
Mar 26, 2008	30.86	31.10	30.58	30.97	10,740,168	+0.01(+0.04%)
Mar 25, 2008	30.86	31.28	30.84	30.95	7,401,942	+0.04(+0.14%)
Mar 24, 2008	30.81	30.96	30.59	30.91	9,386,392	+0.16(+0.52%)
Mar 21, 2008	30.87	30.88	30.34	30.75	14,856,164	+0.00(+0.00%)
Mar 20, 2008	30.87	30.88	30.34	30.75	14,856,164	-0.08(-0.26%)
Mar 19, 2008	30.57	31.66	30.57	30.83	9,333,662	+0.03(+0.10%)
Mar 18, 2008	30.55	30.80	30.11	30.80	8,739,359	+0.65(+2.15%)
Mar 17, 2008	28.83	30.38	28.75	30.15	11,097,617	+0.65(+2.22%)
Mar 14, 2008	30.49	30.49	29.20	29.50	13,660,007	-0.83(-2.75%)
Mar 13, 2008	30.35	30.65	29.96	30.33	10,786,510	-0.38(-1.25%)
Mar 12, 2008	31.22	31.29	30.64	30.71	9,528,127	-0.50(-1.60%)
Mar 11, 2008	31.12	31.28	30.68	31.21	12,062,199	+0.72(+2.37%)
Mar 10, 2008	30.66	31.35	30.25	30.49	11,398,106	-0.17(-0.56%)
Mar 07, 2008	30.64	31.00	30.47	30.66	11,791,805	+0.01(+0.04%)
Mar 06, 2008	30.90	31.00	30.63	30.65	7,206,329	-0.46(-1.47%)
Mar 05, 2008	30.86	31.23	30.76	31.11	7,326,458	+0.25(+0.82%)
Mar 04, 2008	30.74	30.99	30.69	30.86	9,501,482	-0.11(-0.36%)
Mar 03, 2008	30.88	31.01	30.70	30.97	6,644,541	+0.10(+0.34%)
Feb 29, 2008	31.14	31.29	30.65	30.86	11,187,212	-0.56(-1.79%)
Feb 28, 2008	31.07	31.61	30.88	31.42	7,125,985	-0.56(-1.74%)
Feb 27, 2008	32.11	32.29	31.81	31.98	5,913,423	-0.38(-1.18%)
Feb 26, 2008	31.50	32.40	31.50	32.36	13,063,016	+0.71(+2.24%)
Feb 25, 2008	31.12	31.71	30.99	31.65	8,536,194	+0.49(+1.56%)
Feb 22, 2008	31.66	31.66	30.63	31.16	14,682,202	+0.43(+1.38%)
Feb 21, 2008	31.25	31.34	30.63	30.74	8,864,787	-0.34(-1.09%)
Feb 20, 2008	30.83	31.10	30.54	31.08	6,953,329	+0.04(+0.14%)
Feb 19, 2008	31.44	31.62	30.94	31.04	9,586,360	-0.32(-1.02%)
Feb 18, 2008	30.71	31.44	30.62	31.36	0	+0.00(+0.00%)
Feb 15, 2008	30.71	31.44	30.62	31.36	10,503,330	+0.52(+1.68%)
Feb 14, 2008	31.00	31.06	30.60	30.84	8,449,830	-0.22(-0.72%)
Feb 13, 2008	31.65	31.65	30.95	31.06	10,543,789	-0.42(-1.33%)
Feb 12, 2008	31.24	31.61	31.04	31.48	8,456,491	+0.49(+1.57%)
Feb 11, 2008	30.95	31.07	30.66	30.99	6,843,432	+0.00(+0.00%)
Feb 08, 2008	31.50	31.50	30.85	30.99	7,332,403	-0.61(-1.93%)
Feb 07, 2008	31.60	31.81	31.20	31.60	11,595,846	-0.11(-0.35%)
Feb 06, 2008	31.77	31.95	31.37	31.71	6,647,066	+0.10(+0.31%)
Feb 05, 2008	31.63	32.08	31.54	31.62	8,817,913	-0.52(-1.61%)
Feb 04, 2008	31.88	32.31	31.70	32.13	7,838,522	+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.