Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	22.10	22.31	20.66	20.90	0	-1.32(-5.95%)
Jan 29, 2009	22.93	23.02	22.02	22.22	1,469,953	-1.50(-6.32%)
Jan 28, 2009	23.28	24.12	22.95	23.72	1,321,673	+1.00(+4.40%)
Jan 27, 2009	22.18	23.00	22.07	22.72	937,170	+0.65(+2.93%)
Jan 26, 2009	21.94	22.71	21.63	22.07	882,021	+0.21(+0.97%)
Jan 23, 2009	21.32	22.23	21.16	21.86	1,095,745	+0.00(+0.00%)
Jan 22, 2009	21.62	22.47	21.41	21.86	1,527,888	-0.28(-1.26%)
Jan 21, 2009	21.30	22.21	21.00	22.14	1,322,412	+1.29(+6.20%)
Jan 20, 2009	22.26	22.26	20.78	20.85	1,387,765	-1.68(-7.46%)
Jan 16, 2009	23.18	23.42	21.98	22.53	0	-0.29(-1.29%)
Jan 15, 2009	22.54	23.05	21.54	22.82	1,165,876	+0.23(+1.04%)
Jan 14, 2009	23.21	23.36	22.27	22.59	1,159,286	-1.31(-5.50%)
Jan 13, 2009	23.68	24.31	23.44	23.90	1,208,363	+0.15(+0.65%)
Jan 12, 2009	24.27	24.27	23.50	23.75	832,432	-0.57(-2.33%)
Jan 09, 2009	25.45	25.45	23.93	24.31	1,207,678	-1.18(-4.64%)
Jan 08, 2009	24.62	25.64	24.09	25.50	1,277,903	+0.72(+2.90%)
Jan 07, 2009	25.64	25.73	24.62	24.78	1,542,976	-1.46(-5.57%)
Jan 06, 2009	25.62	26.50	25.59	26.24	1,135,659	+0.76(+3.00%)
Jan 05, 2009	25.55	25.70	24.92	25.47	1,349,106	-0.20(-0.77%)
Jan 02, 2009	25.03	25.79	24.52	25.67	0	+0.71(+2.85%)
Jan 01, 2009	24.49	25.11	24.38	24.96	0	+0.00(+0.00%)
Dec 31, 2008	24.49	25.11	24.38	24.96	754,828	+0.90(+3.72%)
Dec 30, 2008	23.62	24.15	23.22	24.06	751,261	+0.73(+3.15%)
Dec 29, 2008	23.52	23.65	22.82	23.33	781,934	-0.13(-0.56%)
Dec 26, 2008	22.93	23.47	22.93	23.46	0	+0.77(+3.40%)
Dec 24, 2008	22.78	22.96	22.47	22.69	629,380	-0.06(-0.26%)
Dec 23, 2008	22.95	23.99	22.58	22.75	1,164,009	-0.18(-0.77%)
Dec 22, 2008	24.93	25.34	22.13	22.93	1,888,927	-3.80(-14.23%)
Dec 19, 2008	26.13	27.05	25.71	26.73	1,864,973	+0.83(+3.20%)
Dec 18, 2008	25.97	26.37	24.72	25.90	1,864,464	+0.12(+0.48%)
Dec 17, 2008	24.23	25.97	24.08	25.78	1,058,749	+1.12(+4.53%)
Dec 16, 2008	23.46	24.76	23.15	24.66	1,197,166	+1.51(+6.54%)
Dec 15, 2008	23.92	24.45	22.82	23.15	1,234,531	-0.83(-3.46%)
Dec 12, 2008	21.94	24.10	21.56	23.98	0	+1.45(+6.46%)
Dec 11, 2008	23.48	24.07	22.18	22.52	924,146	-1.50(-6.24%)
Dec 10, 2008	23.69	24.59	23.32	24.02	1,008,489	+0.74(+3.19%)
Dec 09, 2008	24.35	25.62	23.18	23.28	1,449,982	-1.41(-5.71%)
Dec 08, 2008	23.50	25.18	22.90	24.69	2,022,336	+1.97(+8.66%)
Dec 05, 2008	20.85	22.87	20.29	22.72	0	+1.64(+7.81%)
Dec 04, 2008	22.07	22.46	20.55	21.08	823,488	-1.28(-5.72%)
Dec 03, 2008	21.09	22.39	21.05	22.35	1,193,467	+0.12(+0.56%)
Dec 02, 2008	21.41	22.37	20.87	22.23	1,141,915	+1.37(+6.55%)
Dec 01, 2008	22.32	22.32	20.33	20.86	1,613,970	-2.25(-9.75%)
Nov 28, 2008	22.18	23.17	22.11	23.12	442,944	+0.37(+1.65%)
Nov 26, 2008	21.15	22.85	20.56	22.74	807,237	+1.41(+6.61%)
Nov 25, 2008	21.13	21.58	20.42	21.33	1,339,467	+0.49(+2.36%)
Nov 24, 2008	18.46	21.12	18.46	20.84	1,145,439	+2.38(+12.89%)
Nov 21, 2008	17.46	18.46	16.60	18.46	1,414,036	+1.13(+6.53%)
Nov 20, 2008	18.54	19.36	17.26	17.33	1,819,934	-1.48(-7.88%)
Nov 19, 2008	20.05	20.59	18.81	18.81	1,276,511	-1.38(-6.84%)
Nov 18, 2008	20.33	20.79	19.23	20.19	1,233,931	-0.17(-0.83%)
Nov 17, 2008	20.16	21.06	19.96	20.36	1,171,376	-0.04(-0.18%)
Nov 14, 2008	21.15	21.63	20.19	20.40	0	-1.15(-5.35%)
Nov 13, 2008	19.75	21.55	19.01	21.55	1,626,975	+1.78(+8.99%)
Nov 12, 2008	19.98	20.42	19.41	19.78	1,178,809	-0.82(-3.99%)
Nov 11, 2008	19.95	21.11	19.59	20.60	1,262,719	+0.32(+1.59%)
Nov 10, 2008	22.07	22.43	20.10	20.28	1,426,323	-1.39(-6.41%)
Nov 07, 2008	21.54	22.07	21.27	21.66	640,264	+0.31(+1.44%)
Nov 06, 2008	22.86	23.32	21.25	21.36	1,102,814	-1.67(-7.27%)
Nov 05, 2008	24.06	24.36	22.92	23.03	1,021,433	-1.36(-5.57%)
Nov 04, 2008	24.32	24.76	23.82	24.39	863,978	+0.54(+2.28%)
Nov 03, 2008	23.07	24.01	22.86	23.84	954,245	+0.98(+4.30%)
Oct 31, 2008	21.87	23.44	21.76	22.86	0	+0.90(+4.08%)
Oct 30, 2008	21.98	22.34	21.25	21.96	1,105,318	+0.65(+3.07%)
Oct 29, 2008	21.76	22.22	21.05	21.31	1,713,001	-0.47(-2.16%)
Oct 28, 2008	21.16	21.78	19.16	21.78	1,458,528	+2.22(+11.34%)
Oct 27, 2008	19.56	20.45	19.17	19.56	1,777,442	-0.23(-1.19%)
Oct 24, 2008	18.67	20.28	18.28	19.80	1,902,463	+0.00(+0.00%)
Oct 23, 2008	20.05	20.50	18.80	19.80	2,777,458	-0.18(-0.92%)
Oct 22, 2008	19.61	20.89	19.53	19.98	1,961,743	-0.43(-2.12%)
Oct 21, 2008	20.27	21.44	20.03	20.42	2,372,221	-2.31(-10.15%)
Oct 20, 2008	22.23	22.97	22.13	22.72	1,357,175	+0.49(+2.21%)
Oct 17, 2008	21.84	23.06	21.33	22.23	0	-0.19(-0.85%)
Oct 16, 2008	21.88	22.63	20.59	22.42	1,754,139	+0.67(+3.07%)
Oct 15, 2008	23.84	23.89	21.75	21.75	1,018,800	-2.52(-10.38%)
Oct 14, 2008	27.49	27.49	23.54	24.27	1,802,403	-0.99(-3.92%)
Oct 13, 2008	24.63	25.59	23.98	25.26	1,382,297	+2.36(+10.29%)
Oct 10, 2008	21.55	24.52	19.76	22.90	0	+0.63(+2.84%)
Oct 09, 2008	24.86	24.99	21.88	22.27	2,303,764	-2.08(-8.53%)
Oct 08, 2008	24.28	26.08	23.35	24.35	2,376,538	-0.93(-3.66%)
Oct 07, 2008	27.38	27.93	25.15	25.28	1,751,635	-1.84(-6.77%)
Oct 06, 2008	26.99	27.27	25.89	27.11	1,319,960	-0.73(-2.64%)
Oct 03, 2008	29.37	29.74	27.80	27.85	0	-0.97(-3.36%)
Oct 02, 2008	30.88	30.98	28.64	28.82	1,091,996	-2.24(-7.21%)
Oct 01, 2008	31.36	31.46	30.27	31.06	972,023	-0.64(-2.02%)
Sep 30, 2008	29.77	31.81	28.69	31.69	1,753,870	+2.52(+8.63%)
Sep 29, 2008	31.75	31.98	28.64	29.18	1,582,808	-3.44(-10.56%)
Sep 26, 2008	31.75	32.63	31.53	32.62	0	+0.28(+0.86%)
Sep 25, 2008	32.22	32.97	32.04	32.34	804,879	+0.37(+1.17%)
Sep 24, 2008	32.86	33.07	31.76	31.97	836,249	-0.76(-2.31%)
Sep 23, 2008	32.97	33.76	32.47	32.72	827,081	-0.33(-1.00%)
Sep 22, 2008	36.04	36.20	32.98	33.05	1,021,539	-2.99(-8.29%)
Sep 19, 2008	33.86	36.09	33.12	36.04	0	+3.21(+9.77%)
Sep 18, 2008	31.86	33.01	31.36	32.83	2,028,783	+1.51(+4.83%)
Sep 17, 2008	31.12	31.99	31.04	31.32	2,032,101	-0.64(-2.00%)
Sep 16, 2008	31.84	31.96	30.86	31.96	2,347,386	-0.52(-1.61%)
Sep 15, 2008	33.53	34.18	32.44	32.48	1,069,220	-2.31(-6.63%)
Sep 12, 2008	33.66	35.13	33.60	34.79	0	+0.73(+2.13%)
Sep 11, 2008	33.95	34.45	33.42	34.06	1,872,743	-0.07(-0.22%)
Sep 10, 2008	34.15	34.51	32.75	34.13	2,200,944	-0.11(-0.32%)
Sep 09, 2008	35.29	36.13	34.24	34.24	2,177,484	-1.20(-3.38%)
Sep 08, 2008	36.11	36.31	34.73	35.44	1,639,659	+0.46(+1.32%)
Sep 05, 2008	34.65	35.25	34.16	34.98	0	+0.12(+0.34%)
Sep 04, 2008	35.62	35.66	34.61	34.86	1,862,282	-1.10(-3.06%)
Sep 03, 2008	35.12	36.67	35.12	35.96	1,480,234	+0.65(+1.83%)
Sep 02, 2008	35.82	36.19	35.18	35.32	1,663,520	+0.02(+0.06%)
Aug 29, 2008	35.67	35.74	34.94	35.29	0	-0.60(-1.68%)
Aug 28, 2008	36.95	36.95	35.46	35.90	1,825,770	-1.09(-2.94%)
Aug 27, 2008	35.64	37.54	35.64	36.98	1,383,863	+0.89(+2.46%)
Aug 26, 2008	36.21	36.27	35.50	36.09	1,179,112	-0.11(-0.30%)
Aug 25, 2008	36.52	36.77	35.86	36.20	1,395,668	-0.63(-1.71%)
Aug 22, 2008	36.28	36.93	36.11	36.84	0	+0.84(+2.35%)
Aug 21, 2008	35.77	36.45	35.24	35.99	1,011,668	-0.15(-0.41%)
Aug 20, 2008	35.90	36.64	35.37	36.14	833,707	+0.33(+0.92%)
Aug 19, 2008	36.24	37.00	35.40	35.81	1,137,703	-0.68(-1.85%)
Aug 18, 2008	36.75	37.95	36.27	36.48	1,361,020	-1.63(-4.28%)
Aug 15, 2008	38.19	38.74	37.57	38.11	0	+0.02(+0.06%)
Aug 14, 2008	37.54	38.80	37.05	38.09	990,565	+0.41(+1.09%)
Aug 13, 2008	37.64	38.04	36.65	37.68	852,239	-0.13(-0.35%)
Aug 12, 2008	37.94	38.55	37.75	37.81	729,410	-0.21(-0.54%)
Aug 11, 2008	37.69	38.58	37.31	38.02	1,123,952	-0.29(-0.77%)
Aug 08, 2008	36.26	38.38	35.94	38.31	924,553	+2.25(+6.23%)
Aug 07, 2008	36.61	36.93	35.59	36.06	866,476	-0.73(-1.98%)
Aug 06, 2008	36.93	37.28	36.36	36.79	1,667,320	-0.20(-0.54%)
Aug 05, 2008	35.58	37.14	35.39	36.99	1,441,087	+1.77(+5.03%)
Aug 04, 2008	35.34	35.54	34.49	35.22	2,203,196	-0.17(-0.48%)
Aug 01, 2008	35.64	35.67	34.90	35.39	1,062,204	+0.14(+0.40%)
Jul 31, 2008	35.51	36.12	35.05	35.25	1,389,365	-0.66(-1.84%)
Jul 30, 2008	35.85	36.32	35.43	35.91	1,574,611	+0.30(+0.85%)
Jul 29, 2008	35.61	35.76	34.19	35.61	1,686,482	+1.42(+4.15%)
Jul 28, 2008	34.87	35.18	34.03	34.19	1,314,129	-0.71(-2.02%)
Jul 25, 2008	35.15	35.47	34.52	34.90	1,971,049	+0.10(+0.30%)
Jul 24, 2008	37.39	37.39	34.71	34.79	1,820,985	-2.43(-6.53%)
Jul 23, 2008	36.45	37.63	35.99	37.22	1,819,303	+0.73(+2.01%)
Jul 22, 2008	34.91	36.57	34.21	36.49	3,252,297	+1.29(+3.67%)
Jul 21, 2008	35.03	37.12	34.98	35.20	3,197,753	+0.28(+0.80%)
Jul 18, 2008	38.12	38.80	34.55	34.92	7,585,589	-6.30(-15.29%)
Jul 17, 2008	39.01	41.22	38.80	41.22	4,060,432	+2.66(+6.89%)
Jul 16, 2008	37.14	39.08	37.14	38.56	1,910,763	+1.54(+4.17%)
Jul 15, 2008	36.76	37.79	35.62	37.02	2,765,800	-0.01(-0.04%)
Jul 14, 2008	38.11	38.11	35.69	37.03	4,254,081	-1.93(-4.96%)
Jul 11, 2008	38.27	39.53	37.99	38.97	1,415,803	+0.06(+0.15%)
Jul 10, 2008	38.62	39.96	37.67	38.91	1,947,497	-1.34(-3.32%)
Jul 09, 2008	41.58	41.76	40.09	40.24	1,099,360	-1.28(-3.08%)
Jul 08, 2008	40.66	41.66	40.10	41.52	1,515,777	+0.65(+1.60%)
Jul 07, 2008	40.93	41.21	39.34	40.87	1,557,972	-0.04(-0.09%)
Jul 04, 2008	41.31	41.56	40.46	40.90	689,223	+0.00(+0.00%)
Jul 03, 2008	41.31	41.56	40.46	40.90	689,223	-0.22(-0.54%)
Jul 02, 2008	42.40	42.88	41.10	41.12	1,369,651	-1.19(-2.81%)
Jul 01, 2008	42.11	43.31	41.38	42.31	1,268,102	-0.46(-1.06%)
Jun 30, 2008	42.37	43.47	41.91	42.77	2,092,066	+0.20(+0.47%)
Jun 27, 2008	41.51	42.74	41.25	42.57	2,389,201	+1.03(+2.47%)
Jun 26, 2008	42.89	43.02	41.48	41.54	1,027,436	-2.10(-4.81%)
Jun 25, 2008	42.45	44.13	42.19	43.64	928,215	+1.26(+2.96%)
Jun 24, 2008	42.07	43.76	41.53	42.39	1,541,929	+0.17(+0.40%)
Jun 23, 2008	43.00	43.02	41.61	42.22	1,563,428	-0.68(-1.58%)
Jun 20, 2008	44.44	44.83	42.84	42.89	1,309,744	-1.73(-3.87%)
Jun 19, 2008	44.27	44.78	43.75	44.62	668,625	+0.21(+0.48%)
Jun 18, 2008	44.66	44.96	43.86	44.41	772,956	-0.37(-0.84%)
Jun 17, 2008	45.26	45.68	44.58	44.78	905,640	-0.48(-1.05%)
Jun 16, 2008	44.69	45.43	44.21	45.26	620,227	+0.30(+0.67%)
Jun 13, 2008	44.65	45.02	44.22	44.96	836,297	+0.76(+1.71%)
Jun 12, 2008	43.02	44.31	42.94	44.20	1,782,756	+1.34(+3.12%)
Jun 11, 2008	44.87	45.00	42.79	42.86	2,073,281	-1.95(-4.34%)
Jun 10, 2008	45.19	45.89	44.46	44.81	1,365,256	-0.52(-1.15%)
Jun 09, 2008	46.93	46.93	44.94	45.33	1,522,637	-1.60(-3.41%)
Jun 06, 2008	48.83	48.83	46.93	46.93	738,877	-2.47(-4.99%)
Jun 05, 2008	48.29	49.55	48.29	49.40	1,069,172	+1.18(+2.45%)
Jun 04, 2008	47.06	49.05	46.79	48.22	1,858,235	+1.08(+2.29%)
Jun 03, 2008	47.08	47.47	46.59	47.14	1,631,978	-0.16(-0.34%)
Jun 02, 2008	46.23	47.94	45.59	47.30	1,988,354	+1.04(+2.24%)
May 30, 2008	47.40	47.40	45.38	46.26	1,405,756	-1.16(-2.45%)
May 29, 2008	46.76	47.78	46.60	47.42	810,994	+0.68(+1.45%)
May 28, 2008	46.77	47.01	46.46	46.75	737,609	+0.04(+0.09%)
May 27, 2008	46.13	47.29	45.86	46.71	871,050	+0.85(+1.86%)
May 26, 2008	47.18	47.18	45.59	45.85	0	+0.00(+0.00%)
May 23, 2008	47.18	47.18	45.59	45.85	1,194,054	-1.17(-2.48%)
May 22, 2008	47.01	47.80	45.14	47.02	2,507,177	-1.17(-2.42%)
May 21, 2008	48.69	49.17	47.92	48.19	1,635,650	-0.55(-1.13%)
May 20, 2008	49.33	49.33	48.35	48.74	1,302,061	-0.54(-1.10%)
May 19, 2008	50.10	50.35	49.06	49.28	1,751,592	-0.89(-1.77%)
May 16, 2008	51.11	51.40	49.33	50.17	1,011,674	-0.73(-1.44%)
May 15, 2008	50.87	51.22	50.27	50.91	1,251,064	-0.03(-0.06%)
May 14, 2008	51.29	51.38	50.74	50.94	1,087,158	+0.09(+0.17%)
May 13, 2008	51.85	51.85	50.35	50.85	1,458,967	-0.82(-1.58%)
May 12, 2008	49.30	51.93	49.20	51.66	1,632,695	+2.47(+5.02%)
May 09, 2008	48.06	49.30	48.03	49.19	825,426	+0.62(+1.29%)
May 08, 2008	49.45	49.67	48.21	48.57	1,256,504	-0.79(-1.59%)
May 07, 2008	49.20	50.23	49.16	49.36	1,186,217	+0.04(+0.07%)
May 06, 2008	49.58	49.75	48.75	49.32	1,233,280	-0.86(-1.71%)
May 05, 2008	49.64	50.52	49.64	50.18	952,890	-0.12(-0.25%)
May 02, 2008	51.18	51.40	50.00	50.30	984,591	-0.37(-0.72%)
May 01, 2008	49.13	51.15	47.93	50.67	1,032,524	+1.37(+2.79%)
Apr 30, 2008	50.11	50.49	49.22	49.30	1,123,206	-0.64(-1.28%)
Apr 29, 2008	49.75	50.01	48.61	49.94	1,270,248	+0.41(+0.83%)
Apr 28, 2008	48.12	49.58	48.12	49.53	1,118,583	+1.37(+2.84%)
Apr 25, 2008	48.12	48.25	47.31	48.16	872,108	+0.57(+1.20%)
Apr 24, 2008	46.56	47.73	45.68	47.59	1,158,137	+1.11(+2.39%)
Apr 23, 2008	47.91	47.91	45.71	46.48	1,515,397	-1.42(-2.96%)
Apr 22, 2008	46.50	48.04	46.50	47.89	1,275,240	+0.77(+1.64%)
Apr 21, 2008	46.80	47.19	46.07	47.12	1,182,655	-0.14(-0.30%)
Apr 18, 2008	46.59	48.60	45.69	47.26	4,415,997	+5.06(+11.99%)
Apr 17, 2008	42.20	42.48	41.44	42.20	1,551,467	-0.46(-1.07%)
Apr 16, 2008	42.11	43.68	41.73	42.66	1,495,828	+0.95(+2.27%)
Apr 15, 2008	40.66	41.79	40.66	41.71	804,879	+1.30(+3.22%)
Apr 14, 2008	40.48	40.79	40.26	40.41	657,748	+0.01(+0.02%)
Apr 11, 2008	41.18	41.18	39.81	40.40	1,255,449	-1.23(-2.96%)
Apr 10, 2008	41.48	42.03	41.35	41.64	792,931	+0.01(+0.02%)
Apr 09, 2008	43.36	43.38	41.53	41.63	1,078,943	-1.64(-3.80%)
Apr 08, 2008	43.64	44.21	43.08	43.28	1,513,964	-0.06(-0.14%)
Apr 07, 2008	44.30	44.41	43.16	43.33	660,576	-0.73(-1.65%)
Apr 04, 2008	43.55	44.27	43.23	44.06	995,889	+0.22(+0.50%)
Apr 03, 2008	43.13	44.01	42.91	43.84	874,504	+0.49(+1.13%)
Apr 02, 2008	43.56	44.13	43.03	43.35	866,067	-0.12(-0.27%)
Apr 01, 2008	41.64	43.50	41.40	43.47	853,942	+2.15(+5.21%)
Mar 31, 2008	41.78	41.81	40.79	41.31	735,191	-0.31(-0.74%)
Mar 28, 2008	41.42	42.05	41.05	41.62	530,758	+0.29(+0.69%)
Mar 27, 2008	42.18	42.83	41.30	41.34	634,781	-0.93(-2.21%)
Mar 26, 2008	42.96	42.96	41.87	42.27	988,597	-1.01(-2.32%)
Mar 25, 2008	43.48	43.86	42.06	43.28	937,760	-0.11(-0.25%)
Mar 24, 2008	41.36	43.53	41.36	43.39	1,237,959	+2.18(+5.29%)
Mar 21, 2008	40.81	41.56	40.32	41.20	1,539,777	+0.00(+0.00%)
Mar 20, 2008	40.81	41.56	40.32	41.20	1,539,777	+0.34(+0.83%)
Mar 19, 2008	42.41	43.32	40.84	40.87	1,336,803	-1.42(-3.35%)
Mar 18, 2008	41.31	42.41	40.76	42.28	1,653,866	+1.89(+4.69%)
Mar 17, 2008	39.56	40.76	39.32	40.39	2,327,618	-0.11(-0.27%)
Mar 14, 2008	40.51	41.14	38.99	40.50	1,914,051	+0.23(+0.58%)
Mar 13, 2008	39.29	40.39	38.74	40.26	985,441	+0.37(+0.92%)
Mar 12, 2008	40.44	40.65	39.84	39.90	697,411	-0.57(-1.40%)
Mar 11, 2008	40.21	40.51	39.57	40.46	1,153,793	+1.42(+3.63%)
Mar 10, 2008	40.38	40.60	39.05	39.05	1,362,413	-1.31(-3.26%)
Mar 07, 2008	41.87	42.12	40.02	40.36	1,955,201	-2.16(-5.08%)
Mar 06, 2008	42.92	43.25	42.35	42.52	899,082	-0.54(-1.26%)
Mar 05, 2008	42.78	43.24	42.61	43.06	1,273,274	+0.35(+0.81%)
Mar 04, 2008	42.22	42.80	41.73	42.72	1,158,426	+0.15(+0.34%)
Mar 03, 2008	41.56	42.81	41.42	42.57	946,540	+0.93(+2.24%)
Feb 29, 2008	42.64	42.64	41.51	41.64	1,535,086	-1.37(-3.19%)
Feb 28, 2008	43.96	43.96	42.31	43.01	1,445,138	-1.40(-3.14%)
Feb 27, 2008	44.06	44.62	43.56	44.41	846,044	-0.02(-0.05%)
Feb 26, 2008	42.19	44.81	42.19	44.43	1,600,267	+1.92(+4.53%)
Feb 25, 2008	41.23	42.66	40.73	42.50	1,152,098	+1.16(+2.81%)
Feb 22, 2008	41.98	41.98	40.54	41.34	1,129,738	-0.58(-1.38%)
Feb 21, 2008	41.76	42.92	41.76	41.92	2,113,171	+0.33(+0.79%)
Feb 20, 2008	40.10	41.62	40.00	41.59	1,005,265	+1.34(+3.32%)
Feb 19, 2008	39.96	40.62	39.83	40.26	743,217	+0.35(+0.86%)
Feb 18, 2008	39.76	40.15	39.39	39.91	0	+0.00(+0.00%)
Feb 15, 2008	39.76	40.15	39.39	39.91	505,584	-0.24(-0.60%)
Feb 14, 2008	40.92	40.92	40.07	40.15	1,076,684	-0.54(-1.34%)
Feb 13, 2008	39.75	40.79	39.68	40.70	1,369,764	+1.54(+3.94%)
Feb 12, 2008	39.51	40.12	38.87	39.16	1,710,705	-0.12(-0.32%)
Feb 11, 2008	39.18	39.35	38.44	39.28	1,173,505	+0.18(+0.45%)
Feb 08, 2008	38.22	39.20	38.06	39.10	995,897	+0.50(+1.29%)
Feb 07, 2008	38.80	39.40	38.14	38.61	1,444,389	-0.49(-1.26%)
Feb 06, 2008	40.80	40.80	39.08	39.10	1,836,536	-1.39(-3.43%)
Feb 05, 2008	41.05	41.05	40.33	40.49	1,856,785	-1.23(-2.96%)
Feb 04, 2008	42.13	42.19	41.34	41.72	1,393,770	-0.41(-0.98%)

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.