Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	16.44	16.78	16.34	16.41	0	-0.43(-2.53%)
Feb 26, 2009	17.19	17.38	16.74	16.84	46,765,068	-0.38(-2.23%)
Feb 25, 2009	17.38	17.65	16.90	17.22	47,517,596	-0.43(-2.45%)
Feb 24, 2009	16.97	17.71	16.82	17.65	63,735,668	+0.91(+5.44%)
Feb 23, 2009	17.46	17.50	16.64	16.74	61,463,652	-0.23(-1.35%)
Feb 20, 2009	16.83	17.22	16.60	16.97	69,904,912	-0.29(-1.68%)
Feb 19, 2009	17.70	17.77	17.11	17.26	42,516,872	+0.00(+0.00%)
Feb 18, 2009	17.34	17.38	16.95	17.26	51,674,300	+0.45(+2.69%)
Feb 17, 2009	17.07	17.13	16.75	16.81	71,482,744	-1.29(-7.12%)
Feb 13, 2009	18.16	18.34	17.96	18.10	44,337,040	+0.24(+1.32%)
Feb 12, 2009	17.67	17.90	17.30	17.86	56,835,032	-0.35(-1.93%)
Feb 11, 2009	18.34	18.57	17.94	18.21	66,483,728	+0.08(+0.45%)
Feb 10, 2009	19.01	19.21	18.06	18.13	64,158,432	-0.94(-4.92%)
Feb 09, 2009	19.15	19.26	18.89	19.07	43,959,484	-0.15(-0.77%)
Feb 06, 2009	18.86	19.38	18.69	19.22	63,725,160	+0.87(+4.75%)
Feb 05, 2009	17.82	18.66	17.77	18.35	68,483,632	+0.65(+3.70%)
Feb 04, 2009	17.55	18.06	17.52	17.69	65,104,024	+0.46(+2.66%)
Feb 03, 2009	17.09	17.42	16.82	17.24	39,773,072	+0.36(+2.16%)
Feb 02, 2009	16.66	17.09	16.64	16.87	37,788,624	-0.08(-0.48%)
Jan 30, 2009	17.20	17.47	16.84	16.95	0	+0.38(+2.32%)
Jan 29, 2009	16.99	17.05	16.55	16.57	46,337,240	-0.94(-5.36%)
Jan 28, 2009	17.34	17.70	17.25	17.51	52,136,188	+0.64(+3.80%)
Jan 27, 2009	16.77	16.98	16.64	16.86	35,555,684	+0.24(+1.46%)
Jan 26, 2009	16.63	16.99	16.39	16.62	46,645,080	+0.08(+0.49%)
Jan 23, 2009	15.82	16.68	15.81	16.54	57,336,472	+0.44(+2.73%)
Jan 22, 2009	16.13	16.74	15.76	16.10	63,405,080	-0.84(-4.98%)
Jan 21, 2009	16.55	16.99	16.00	16.95	80,409,952	+0.92(+5.73%)
Jan 20, 2009	16.94	17.01	15.94	16.03	83,608,848	-1.49(-8.52%)
Jan 16, 2009	17.58	18.13	16.90	17.52	63,716,948	+0.23(+1.33%)
Jan 15, 2009	17.05	17.53	16.41	17.29	112,360,696	+0.29(+1.71%)
Jan 14, 2009	17.22	17.25	16.71	17.00	64,468,884	-0.47(-2.70%)
Jan 13, 2009	17.34	17.64	17.22	17.47	47,855,224	-0.20(-1.11%)
Jan 12, 2009	18.24	18.28	17.55	17.67	53,337,020	-1.04(-5.56%)
Jan 09, 2009	19.17	19.21	18.63	18.71	43,911,180	-0.72(-3.72%)
Jan 08, 2009	19.10	19.46	19.00	19.43	40,366,812	-0.35(-1.77%)
Jan 07, 2009	20.17	20.19	19.67	19.78	60,517,188	-1.53(-7.16%)
Jan 06, 2009	21.39	21.74	21.20	21.31	45,760,736	+0.07(+0.32%)
Jan 05, 2009	21.11	21.52	21.02	21.24	37,369,172	+0.24(+1.13%)
Jan 02, 2009	20.25	21.06	20.12	21.00	39,616,168	+1.36(+6.94%)
Jan 01, 2009	19.34	19.75	19.21	19.64	0	+0.00(+0.00%)
Dec 31, 2008	19.34	19.75	19.21	19.64	21,368,254	+0.23(+1.18%)
Dec 30, 2008	19.03	19.42	19.01	19.41	23,240,852	+0.34(+1.81%)
Dec 29, 2008	19.11	19.15	18.77	19.07	19,742,774	+0.12(+0.64%)
Dec 26, 2008	18.87	19.02	18.73	18.94	8,367,500	+0.06(+0.32%)
Dec 24, 2008	18.75	18.94	18.69	18.88	13,087,804	+0.24(+1.30%)
Dec 23, 2008	19.04	19.09	18.62	18.64	46,255,916	-0.84(-4.33%)
Dec 22, 2008	20.02	20.02	19.27	19.48	52,994,596	-1.14(-5.53%)
Dec 19, 2008	20.62	20.79	20.33	20.62	47,790,680	+0.05(+0.23%)
Dec 18, 2008	21.22	21.27	20.31	20.58	62,930,604	-0.19(-0.91%)
Dec 17, 2008	20.91	21.21	20.67	20.77	47,677,292	-0.28(-1.32%)
Dec 16, 2008	20.07	21.13	19.85	21.04	70,705,800	+1.43(+7.30%)
Dec 15, 2008	20.05	20.08	19.38	19.61	52,993,380	-0.63(-3.13%)
Dec 12, 2008	19.54	20.43	19.44	20.25	67,588,240	-0.09(-0.43%)
Dec 11, 2008	20.91	21.19	20.15	20.33	56,303,516	-0.76(-3.59%)
Dec 10, 2008	20.91	21.15	20.60	21.09	78,224,896	+1.46(+7.44%)
Dec 09, 2008	19.79	20.37	19.55	19.63	80,608,784	-0.82(-4.03%)
Dec 08, 2008	20.06	20.76	19.96	20.46	100,121,888	+1.67(+8.88%)
Dec 05, 2008	17.74	18.94	17.57	18.79	82,205,152	+1.34(+7.66%)
Dec 04, 2008	17.74	18.30	17.22	17.45	78,091,848	-0.95(-5.14%)
Dec 03, 2008	17.80	18.57	17.38	18.40	73,048,792	+0.57(+3.18%)
Dec 02, 2008	17.34	17.95	17.03	17.83	72,283,336	+1.22(+7.36%)
Dec 01, 2008	17.74	17.79	16.48	16.61	73,835,176	-1.34(-7.48%)
Nov 28, 2008	17.92	18.07	17.82	17.95	27,360,528	-0.43(-2.35%)
Nov 26, 2008	16.83	18.47	16.82	18.38	93,238,192	+1.90(+11.55%)
Nov 25, 2008	17.10	17.10	16.25	16.48	66,987,544	-0.35(-2.09%)
Nov 24, 2008	16.40	17.44	16.26	16.83	82,604,112	+0.32(+1.92%)
Nov 21, 2008	15.68	16.69	14.93	16.51	160,175,856	+2.23(+15.60%)
Nov 20, 2008	15.05	15.63	14.11	14.29	111,283,736	-0.76(-5.03%)
Nov 19, 2008	15.98	16.23	14.89	15.04	86,482,976	-1.35(-8.24%)
Nov 18, 2008	16.35	16.68	15.83	16.39	70,613,104	-0.55(-3.27%)
Nov 17, 2008	17.05	17.67	16.78	16.95	52,201,872	-0.03(-0.20%)
Nov 14, 2008	17.53	18.29	16.98	16.98	95,020,384	-1.69(-9.07%)
Nov 13, 2008	16.80	18.90	15.95	18.67	132,924,632	+2.42(+14.87%)
Nov 12, 2008	16.96	17.24	16.16	16.26	90,755,464	-0.65(-3.87%)
Nov 11, 2008	17.32	17.69	15.39	16.91	78,939,232	-1.05(-5.86%)
Nov 10, 2008	18.50	18.58	17.18	17.96	104,744,744	+0.68(+3.95%)
Nov 07, 2008	16.57	17.38	16.25	17.28	104,812,056	+1.96(+12.82%)
Nov 06, 2008	16.34	16.56	15.12	15.32	92,619,216	-1.32(-7.95%)
Nov 05, 2008	18.15	18.19	16.56	16.64	85,457,808	-1.73(-9.41%)
Nov 04, 2008	17.72	18.50	17.54	18.37	69,990,344	+1.19(+6.92%)
Nov 03, 2008	17.22	17.27	16.87	17.18	53,943,916	+0.20(+1.15%)
Oct 31, 2008	16.91	17.31	16.39	16.99	66,813,412	-0.33(-1.91%)
Oct 30, 2008	16.85	17.36	16.27	17.32	105,201,552	+2.13(+14.05%)
Oct 29, 2008	15.22	16.23	14.87	15.18	81,177,568	-0.55(-3.52%)
Oct 28, 2008	14.37	15.93	13.61	15.74	125,370,400	+2.63(+20.03%)
Oct 27, 2008	13.84	14.26	13.06	13.11	85,580,128	-1.51(-10.30%)
Oct 24, 2008	14.17	15.14	14.17	14.62	74,355,656	-1.62(-9.98%)
Oct 23, 2008	16.22	16.55	15.26	16.24	74,645,840	+0.09(+0.59%)
Oct 22, 2008	17.03	17.12	15.82	16.14	84,940,104	-1.94(-10.72%)
Oct 21, 2008	18.67	19.16	17.93	18.08	63,342,068	-1.95(-9.74%)
Oct 20, 2008	18.95	20.23	18.70	20.03	66,187,032	+1.55(+8.40%)
Oct 17, 2008	18.00	19.81	17.96	18.48	61,746,836	-1.15(-5.85%)
Oct 16, 2008	18.64	19.74	17.56	19.63	92,945,104	+1.58(+8.75%)
Oct 15, 2008	19.94	20.04	17.89	18.05	63,562,460	-3.15(-14.85%)
Oct 14, 2008	22.11	22.43	20.54	21.19	69,674,048	-1.08(-4.85%)
Oct 13, 2008	20.30	22.39	19.92	22.27	65,452,728	+3.75(+20.27%)
Oct 10, 2008	17.28	19.11	16.41	18.52	80,466,752	+0.97(+5.50%)
Oct 09, 2008	19.29	19.55	17.55	17.55	62,144,736	-1.41(-7.44%)
Oct 08, 2008	18.59	19.86	18.28	18.96	62,910,592	-0.20(-1.02%)
Oct 07, 2008	20.57	21.20	18.88	19.16	65,475,480	-1.16(-5.71%)
Oct 06, 2008	20.56	20.75	19.21	20.32	67,131,424	-1.50(-6.88%)
Oct 03, 2008	22.43	23.20	21.74	21.82	33,751,296	-0.26(-1.18%)
Oct 02, 2008	23.10	23.10	22.04	22.08	30,531,012	-1.04(-4.50%)
Oct 01, 2008	22.75	23.35	22.27	23.12	36,618,132	-0.15(-0.63%)
Sep 30, 2008	22.53	23.27	21.89	23.27	53,576,536	+2.42(+11.63%)
Sep 29, 2008	22.84	22.89	20.56	20.85	71,580,960	-3.56(-14.58%)
Sep 26, 2008	23.90	24.55	23.76	24.41	0	-0.70(-2.77%)
Sep 25, 2008	24.68	25.40	24.53	25.10	38,198,216	+0.66(+2.71%)
Sep 24, 2008	24.39	24.56	24.10	24.44	28,790,002	+0.30(+1.26%)
Sep 23, 2008	24.41	24.99	24.02	24.14	43,978,808	-0.59(-2.38%)
Sep 22, 2008	26.05	26.19	24.72	24.72	51,756,648	-1.65(-6.25%)
Sep 19, 2008	26.26	27.00	24.98	26.37	0	+3.13(+13.46%)
Sep 18, 2008	22.15	23.51	21.23	23.24	120,011,256	+2.39(+11.48%)
Sep 17, 2008	21.81	22.39	20.42	20.85	103,018,880	-3.05(-12.77%)
Sep 16, 2008	22.36	24.30	22.28	23.90	79,354,472	+0.38(+1.61%)
Sep 15, 2008	23.84	24.71	23.48	23.52	67,554,920	-1.75(-6.92%)
Sep 12, 2008	24.49	25.29	24.37	25.27	29,107,150	+0.08(+0.32%)
Sep 11, 2008	24.54	25.24	24.34	25.19	42,716,968	-0.53(-2.07%)
Sep 10, 2008	25.61	26.00	25.22	25.72	33,201,960	+0.36(+1.44%)
Sep 09, 2008	26.48	26.57	25.32	25.36	41,089,396	-1.40(-5.25%)
Sep 08, 2008	27.36	27.38	26.19	26.76	47,108,912	+0.32(+1.20%)
Sep 05, 2008	25.82	26.46	25.46	26.44	0	+0.65(+2.54%)
Sep 04, 2008	26.61	26.69	25.79	25.79	44,091,072	-1.34(-4.95%)
Sep 03, 2008	27.29	27.59	26.97	27.13	37,571,492	-0.77(-2.76%)
Sep 02, 2008	28.49	28.69	27.77	27.90	27,502,194	-0.53(-1.85%)
Aug 29, 2008	28.57	28.75	28.35	28.43	14,529,352	-0.38(-1.34%)
Aug 28, 2008	28.82	28.94	28.62	28.81	21,588,544	-0.51(-1.73%)
Aug 27, 2008	28.85	29.35	28.79	29.32	34,829,528	+0.99(+3.50%)
Aug 26, 2008	28.13	28.35	28.00	28.33	21,552,958	+0.68(+2.44%)
Aug 25, 2008	28.10	28.12	27.59	27.65	23,109,626	-0.28(-1.02%)
Aug 22, 2008	27.69	28.00	27.63	27.94	22,466,232	+0.32(+1.17%)
Aug 21, 2008	27.17	27.76	27.12	27.61	25,491,638	-0.48(-1.71%)
Aug 20, 2008	27.63	28.19	27.52	28.09	40,563,232	+1.47(+5.53%)
Aug 19, 2008	26.63	26.74	26.40	26.62	25,385,460	-0.38(-1.42%)
Aug 18, 2008	27.41	27.58	26.90	27.00	28,732,740	-0.68(-2.44%)
Aug 15, 2008	27.79	28.54	27.51	27.68	0	+0.03(+0.12%)
Aug 14, 2008	27.73	28.31	27.56	27.65	27,344,744	-0.03(-0.12%)
Aug 13, 2008	27.71	27.86	27.23	27.68	32,532,478	-0.30(-1.06%)
Aug 12, 2008	28.33	28.51	27.83	27.98	30,729,382	-0.99(-3.40%)
Aug 11, 2008	28.84	29.29	28.80	28.96	20,995,402	-0.57(-1.94%)
Aug 08, 2008	28.52	29.62	28.41	29.54	25,026,676	+0.72(+2.51%)
Aug 07, 2008	29.81	29.81	28.81	28.81	46,816,508	-1.73(-5.66%)
Aug 06, 2008	30.23	30.72	30.06	30.54	15,882,437	+0.15(+0.49%)
Aug 05, 2008	29.70	30.45	29.66	30.39	22,735,394	+0.57(+1.92%)
Aug 04, 2008	30.21	30.26	29.60	29.82	37,931,936	-0.82(-2.67%)
Aug 01, 2008	30.85	30.99	30.31	30.64	17,959,496	+0.50(+1.66%)
Jul 31, 2008	30.49	31.12	30.10	30.14	28,915,790	-1.34(-4.25%)
Jul 30, 2008	30.94	31.53	30.79	31.47	32,367,098	+0.74(+2.39%)
Jul 29, 2008	30.74	30.77	29.77	30.74	18,640,276	+0.88(+2.96%)
Jul 28, 2008	30.39	30.74	29.75	29.85	22,122,848	-0.87(-2.83%)
Jul 25, 2008	30.62	31.01	30.46	30.72	15,509,632	+0.23(+0.75%)
Jul 24, 2008	31.43	31.84	30.38	30.49	21,412,958	-1.37(-4.29%)
Jul 23, 2008	31.65	32.23	31.48	31.86	384,828,832	+0.41(+1.29%)
Jul 22, 2008	30.49	31.49	30.47	31.46	30,570,222	+0.52(+1.67%)
Jul 21, 2008	31.10	31.30	30.82	30.94	32,017,616	+0.33(+1.07%)
Jul 18, 2008	30.52	30.76	30.32	30.62	36,601,420	+0.12(+0.41%)
Jul 17, 2008	30.03	30.70	30.02	30.49	47,529,604	+0.29(+0.96%)
Jul 16, 2008	28.85	30.27	28.76	30.20	46,175,852	+1.46(+5.09%)
Jul 15, 2008	28.88	29.42	28.20	28.74	46,145,708	-0.91(-3.08%)
Jul 14, 2008	30.43	30.51	29.53	29.65	30,395,130	-0.29(-0.97%)
Jul 11, 2008	29.72	30.32	29.39	29.94	30,372,290	-0.02(-0.08%)
Jul 10, 2008	29.55	30.03	29.26	29.96	43,805,272	+1.11(+3.85%)
Jul 09, 2008	29.70	29.93	28.84	28.85	36,617,072	-0.60(-2.04%)
Jul 08, 2008	28.66	29.62	28.47	29.46	58,992,220	+0.56(+1.92%)
Jul 07, 2008	29.24	29.46	28.48	28.90	41,631,748	+0.63(+2.21%)
Jul 04, 2008	28.29	28.56	27.79	28.27	29,747,436	+0.00(+0.00%)
Jul 03, 2008	28.29	28.56	27.79	28.27	29,747,436	+0.04(+0.14%)
Jul 02, 2008	29.19	29.37	28.09	28.24	31,234,814	-1.06(-3.61%)
Jul 01, 2008	28.97	29.36	28.53	29.29	32,159,606	-0.15(-0.51%)
Jun 30, 2008	29.41	29.77	29.39	29.44	23,735,654	+0.18(+0.60%)
Jun 27, 2008	29.21	29.55	29.03	29.27	22,551,530	+0.15(+0.51%)
Jun 26, 2008	29.85	29.94	29.08	29.12	47,260,296	-1.55(-5.07%)
Jun 25, 2008	30.36	30.81	30.25	30.67	26,698,618	+0.67(+2.23%)
Jun 24, 2008	29.69	30.34	29.44	30.01	25,987,258	-0.15(-0.51%)
Jun 23, 2008	30.17	30.27	29.89	30.16	21,368,692	+0.14(+0.46%)
Jun 20, 2008	30.79	30.83	30.02	30.02	38,424,840	-1.64(-5.17%)
Jun 19, 2008	31.14	31.95	31.14	31.66	25,327,144	+0.05(+0.15%)
Jun 18, 2008	31.69	31.73	31.07	31.61	23,170,356	+0.38(+1.22%)
Jun 17, 2008	31.69	31.88	30.87	31.23	19,405,628	-0.16(-0.50%)
Jun 16, 2008	31.05	31.44	30.97	31.39	12,631,704	+0.26(+0.82%)
Jun 13, 2008	30.72	31.15	30.58	31.13	26,496,158	-0.07(-0.21%)
Jun 12, 2008	30.97	31.50	30.87	31.20	26,984,562	+0.75(+2.46%)
Jun 11, 2008	31.36	31.36	30.45	30.45	34,362,208	-0.76(-2.42%)
Jun 10, 2008	31.20	31.56	31.03	31.20	38,864,460	-0.83(-2.60%)
Jun 09, 2008	32.24	32.37	31.60	32.04	28,296,732	+0.18(+0.56%)
Jun 06, 2008	33.09	33.14	31.86	31.86	45,634,956	-1.98(-5.86%)
Jun 05, 2008	32.97	33.85	32.92	33.84	27,380,332	+1.07(+3.28%)
Jun 04, 2008	32.86	33.15	32.64	32.77	22,782,390	-0.38(-1.15%)
Jun 03, 2008	33.82	33.85	32.99	33.15	24,186,794	-1.28(-3.72%)
Jun 02, 2008	34.64	34.83	33.85	34.43	20,115,298	+0.18(+0.52%)
May 30, 2008	34.32	34.47	34.16	34.25	9,102,852	+0.03(+0.10%)
May 29, 2008	33.61	34.46	33.54	34.22	23,988,346	+0.47(+1.40%)
May 28, 2008	33.79	33.79	33.23	33.74	16,393,980	-0.05(-0.15%)
May 27, 2008	33.43	33.82	32.92	33.79	27,096,984	+0.13(+0.39%)
May 26, 2008	34.12	34.19	33.44	33.66	0	+0.00(+0.00%)
May 23, 2008	34.12	34.19	33.44	33.66	29,959,784	-0.89(-2.57%)
May 22, 2008	34.61	34.65	34.26	34.55	19,102,926	+0.32(+0.93%)
May 21, 2008	35.16	35.32	34.14	34.23	30,537,298	-0.06(-0.18%)
May 20, 2008	34.82	34.89	34.30	34.30	27,588,964	-1.47(-4.12%)
May 19, 2008	35.71	36.25	35.65	35.77	29,544,256	+0.05(+0.13%)
May 16, 2008	35.59	35.81	35.47	35.72	15,313,997	+0.12(+0.35%)
May 15, 2008	35.16	35.61	35.06	35.60	18,122,282	+0.49(+1.39%)
May 14, 2008	35.04	35.52	34.95	35.11	15,784,440	+0.25(+0.72%)
May 13, 2008	34.89	34.93	34.44	34.86	19,070,376	+0.48(+1.41%)
May 12, 2008	34.32	34.37	33.78	34.37	29,127,064	+0.17(+0.49%)
May 09, 2008	34.25	34.49	34.05	34.21	12,579,428	-0.89(-2.53%)
May 08, 2008	34.90	35.18	34.59	35.09	23,766,760	+0.52(+1.50%)
May 07, 2008	35.61	35.72	34.45	34.58	40,653,688	-2.16(-5.87%)
May 06, 2008	36.10	36.96	35.82	36.73	23,500,466	+0.25(+0.67%)
May 05, 2008	36.73	36.83	36.26	36.49	19,973,882	-0.34(-0.91%)
May 02, 2008	36.96	37.13	36.56	36.83	21,696,848	+0.33(+0.91%)
May 01, 2008	35.74	36.65	35.52	36.49	33,548,094	+0.76(+2.12%)
Apr 30, 2008	35.92	36.18	35.56	35.73	30,988,874	+0.30(+0.84%)
Apr 29, 2008	35.68	35.75	35.22	35.44	18,692,012	+0.02(+0.07%)
Apr 28, 2008	35.54	35.87	35.40	35.41	23,274,820	-0.19(-0.54%)
Apr 25, 2008	35.85	35.88	35.17	35.60	25,112,438	-0.48(-1.34%)
Apr 24, 2008	36.10	36.63	35.09	36.09	40,188,828	+0.15(+0.41%)
Apr 23, 2008	34.74	36.21	34.68	35.94	63,034,840	+2.48(+7.40%)
Apr 22, 2008	33.81	34.00	33.09	33.46	27,321,732	-0.16(-0.48%)
Apr 21, 2008	32.98	33.73	32.81	33.62	22,543,126	+0.46(+1.40%)
Apr 18, 2008	33.17	33.29	32.80	33.16	24,158,212	+0.53(+1.63%)
Apr 17, 2008	32.76	32.91	32.52	32.63	37,908,416	-0.58(-1.75%)
Apr 16, 2008	32.32	33.34	32.29	33.21	41,184,856	+1.12(+3.49%)
Apr 15, 2008	32.09	32.16	31.67	32.09	22,171,138	+0.49(+1.54%)
Apr 14, 2008	31.86	31.96	31.51	31.60	28,520,474	-0.55(-1.72%)
Apr 11, 2008	32.51	32.99	31.99	32.16	43,036,332	-0.62(-1.89%)
Apr 10, 2008	32.15	32.84	31.97	32.78	39,721,836	+1.07(+3.37%)
Apr 09, 2008	32.48	32.51	31.70	31.71	45,663,700	-1.15(-3.50%)
Apr 08, 2008	33.04	33.31	32.81	32.86	34,476,812	-0.89(-2.65%)
Apr 07, 2008	33.73	34.10	33.33	33.76	36,132,616	+0.77(+2.32%)
Apr 04, 2008	33.04	33.70	32.65	32.99	45,043,932	-0.33(-0.99%)
Apr 03, 2008	32.61	33.46	32.24	33.32	44,779,252	+1.33(+4.16%)
Apr 02, 2008	32.47	32.57	31.87	31.99	38,452,176	-0.69(-2.11%)
Apr 01, 2008	31.06	32.78	31.01	32.68	53,812,956	+2.27(+7.45%)
Mar 31, 2008	30.33	30.76	30.15	30.41	19,617,206	-0.39(-1.28%)
Mar 28, 2008	30.72	31.05	30.47	30.81	32,384,356	+0.99(+3.31%)
Mar 27, 2008	30.19	30.53	29.70	29.82	37,410,000	+0.26(+0.88%)
Mar 26, 2008	29.93	30.09	29.45	29.56	34,754,336	-0.75(-2.48%)
Mar 25, 2008	29.60	30.34	29.35	30.31	42,983,072	+1.43(+4.94%)
Mar 24, 2008	28.26	29.57	28.26	28.88	40,779,272	+0.29(+1.00%)
Mar 21, 2008	27.44	28.78	26.97	28.60	46,707,212	+0.00(+0.00%)
Mar 20, 2008	27.44	28.78	26.97	28.60	46,701,436	+0.76(+2.74%)
Mar 19, 2008	29.15	29.54	27.74	27.83	50,097,012	-2.10(-7.00%)
Mar 18, 2008	28.85	30.04	28.79	29.93	49,591,580	+1.44(+5.04%)
Mar 17, 2008	27.71	28.86	27.57	28.49	43,430,076	-0.51(-1.75%)
Mar 14, 2008	30.46	30.53	28.82	29.00	74,418,160	-1.77(-5.74%)
Mar 13, 2008	29.90	31.31	29.86	30.77	47,539,364	-0.77(-2.43%)
Mar 12, 2008	32.04	32.66	31.34	31.53	38,746,052	-1.42(-4.32%)
Mar 11, 2008	31.92	33.00	31.40	32.96	49,558,448	+2.93(+9.74%)
Mar 10, 2008	30.94	31.00	29.86	30.03	44,313,080	-0.59(-1.93%)
Mar 07, 2008	30.61	31.46	30.26	30.62	39,542,324	-0.10(-0.31%)
Mar 06, 2008	32.02	32.11	30.67	30.72	37,470,968	-1.48(-4.60%)
Mar 05, 2008	31.82	32.39	31.53	32.20	27,399,346	+0.60(+1.89%)
Mar 04, 2008	31.77	32.15	31.07	31.60	50,808,372	-1.35(-4.11%)

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.