Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	10.49	10.49	10.17	10.30	0	+0.09(+0.85%)
Jan 29, 2009	10.24	10.45	10.12	10.22	6,483,245	-0.39(-3.65%)
Jan 28, 2009	10.61	10.76	10.41	10.61	6,242,476	+0.72(+7.27%)
Jan 27, 2009	9.784	9.950	9.689	9.887	4,794,083	+0.25(+2.62%)
Jan 26, 2009	9.452	9.831	9.421	9.634	6,685,591	-0.01(-0.08%)
Jan 23, 2009	9.278	9.752	9.239	9.642	5,044,208	-0.17(-1.69%)
Jan 22, 2009	9.721	9.997	9.601	9.808	6,767,889	-0.10(-1.04%)
Jan 21, 2009	9.815	9.950	9.531	9.910	6,315,544	+0.68(+7.36%)
Jan 20, 2009	9.571	9.618	9.176	9.231	6,436,612	-0.62(-6.25%)
Jan 16, 2009	10.01	10.06	9.531	9.847	5,180,189	-0.09(-0.87%)
Jan 15, 2009	9.744	10.01	9.397	9.934	7,382,706	+0.28(+2.95%)
Jan 14, 2009	9.792	9.815	9.421	9.650	6,818,818	-0.69(-6.65%)
Jan 13, 2009	10.19	10.42	10.17	10.34	5,076,615	-0.31(-2.89%)
Jan 12, 2009	10.97	10.98	10.55	10.64	3,962,276	-0.50(-4.47%)
Jan 09, 2009	11.36	11.43	11.12	11.14	4,301,010	-0.48(-4.14%)
Jan 08, 2009	11.41	11.62	11.28	11.62	3,895,846	+0.01(+0.07%)
Jan 07, 2009	11.90	11.91	11.51	11.62	6,630,226	-0.42(-3.48%)
Jan 06, 2009	11.92	12.18	11.82	12.03	6,707,289	+0.24(+2.01%)
Jan 05, 2009	11.77	11.98	11.69	11.80	4,666,917	-0.24(-2.03%)
Jan 02, 2009	11.99	12.12	11.76	12.04	0	+0.19(+1.60%)
Jan 01, 2009	11.65	11.96	11.64	11.85	0	+0.00(+0.00%)
Dec 31, 2008	11.65	11.96	11.64	11.85	3,518,069	+0.07(+0.60%)
Dec 30, 2008	11.67	11.80	11.49	11.78	3,398,288	+0.37(+3.25%)
Dec 29, 2008	11.66	11.70	11.35	11.41	5,088,884	+0.35(+3.14%)
Dec 26, 2008	11.02	11.09	10.86	11.06	2,101,306	+0.17(+1.52%)
Dec 24, 2008	10.87	10.95	10.74	10.90	1,715,215	+0.17(+1.55%)
Dec 23, 2008	10.96	11.00	10.61	10.73	4,310,139	+0.07(+0.67%)
Dec 22, 2008	10.88	11.06	10.47	10.66	5,929,236	-0.22(-2.03%)
Dec 19, 2008	10.84	11.06	10.71	10.88	10,040,715	-0.52(-4.57%)
Dec 18, 2008	11.94	11.94	11.29	11.40	6,942,875	-0.61(-5.06%)
Dec 17, 2008	11.36	12.14	11.36	12.01	10,346,782	+0.32(+2.77%)
Dec 16, 2008	10.94	11.75	10.91	11.69	6,743,722	+0.96(+8.90%)
Dec 15, 2008	10.84	10.92	10.57	10.73	5,333,190	-0.17(-1.52%)
Dec 12, 2008	10.40	11.01	10.33	10.90	7,487,319	+0.38(+3.60%)
Dec 11, 2008	10.65	11.04	10.42	10.52	9,506,139	-0.28(-2.56%)
Dec 10, 2008	10.68	10.90	10.57	10.79	6,969,919	+0.28(+2.70%)
Dec 09, 2008	10.38	10.81	10.25	10.51	10,371,914	+0.30(+2.94%)
Dec 08, 2008	9.823	10.27	9.800	10.21	8,216,960	+0.78(+8.29%)
Dec 05, 2008	8.947	9.460	8.742	9.429	7,337,883	+0.16(+1.70%)
Dec 04, 2008	9.389	9.650	9.097	9.271	6,296,174	-0.32(-3.29%)
Dec 03, 2008	9.247	9.610	8.955	9.586	9,272,604	+0.06(+0.66%)
Dec 02, 2008	9.326	9.736	9.176	9.523	8,975,338	+0.42(+4.60%)
Dec 01, 2008	9.555	9.571	9.105	9.105	6,266,814	-1.11(-10.83%)
Nov 28, 2008	10.02	10.25	9.919	10.21	3,103,196	+0.15(+1.49%)
Nov 26, 2008	9.381	10.12	9.342	10.06	12,583,229	+0.27(+2.74%)
Nov 25, 2008	10.07	10.09	9.373	9.792	14,616,839	+1.01(+11.51%)
Nov 24, 2008	8.370	9.002	8.260	8.781	8,071,696	+0.92(+11.76%)
Nov 21, 2008	7.968	7.968	7.328	7.857	12,674,624	+0.66(+9.10%)
Nov 20, 2008	7.581	7.991	7.194	7.202	11,244,632	-0.46(-5.98%)
Nov 19, 2008	8.133	8.268	7.652	7.660	9,946,591	-0.67(-8.06%)
Nov 18, 2008	8.370	8.536	8.055	8.331	6,661,368	-0.22(-2.59%)
Nov 17, 2008	8.670	8.884	8.370	8.552	5,376,148	-0.03(-0.37%)
Nov 14, 2008	8.892	9.136	8.536	8.584	9,699,646	-0.55(-6.05%)
Nov 13, 2008	8.607	9.192	7.960	9.136	11,137,281	+1.02(+12.55%)
Nov 12, 2008	8.686	8.686	8.086	8.118	6,742,592	-0.89(-9.90%)
Nov 11, 2008	9.152	9.286	8.852	9.010	6,078,497	-0.53(-5.55%)
Nov 10, 2008	10.24	10.27	9.381	9.539	8,008,310	+0.28(+3.07%)
Nov 07, 2008	9.128	9.322	9.002	9.255	7,106,400	+0.39(+4.46%)
Nov 06, 2008	9.784	9.871	8.797	8.860	10,768,398	-1.38(-13.49%)
Nov 05, 2008	10.68	10.91	10.19	10.24	9,091,618	-0.78(-7.09%)
Nov 04, 2008	10.45	11.18	10.44	11.02	10,714,968	+0.77(+7.55%)
Nov 03, 2008	10.13	10.34	10.09	10.25	6,442,131	-0.13(-1.29%)
Oct 31, 2008	9.792	10.60	9.713	10.38	7,172,549	+0.33(+3.30%)
Oct 30, 2008	10.24	10.30	9.531	10.05	9,892,137	+0.49(+5.12%)
Oct 29, 2008	9.302	9.942	9.192	9.563	12,445,924	+0.64(+7.17%)
Oct 28, 2008	8.252	8.923	7.991	8.923	27,230,328	+1.03(+13.00%)
Oct 27, 2008	8.070	8.426	7.897	7.897	18,655,712	-0.80(-9.17%)
Oct 24, 2008	8.457	8.852	8.402	8.694	18,889,234	-0.39(-4.26%)
Oct 23, 2008	9.302	9.414	8.639	9.081	32,767,536	-1.94(-17.62%)
Oct 22, 2008	11.21	11.54	10.68	11.02	6,423,530	-1.23(-10.05%)
Oct 21, 2008	12.41	12.74	12.08	12.26	8,452,139	-0.42(-3.30%)
Oct 20, 2008	12.14	12.69	12.03	12.67	5,772,012	+0.87(+7.36%)
Oct 17, 2008	11.20	12.46	11.09	11.81	8,192,822	-0.06(-0.47%)
Oct 16, 2008	11.77	11.96	10.91	11.86	12,878,406	+0.56(+4.96%)
Oct 15, 2008	12.23	12.29	11.30	11.30	10,760,501	-1.91(-14.47%)
Oct 14, 2008	13.91	13.99	12.90	13.21	14,687,599	-0.13(-0.95%)
Oct 13, 2008	12.60	13.76	12.44	13.34	10,131,009	+2.40(+21.95%)
Oct 10, 2008	11.11	11.74	10.39	10.94	18,181,360	-0.36(-3.21%)
Oct 09, 2008	12.68	12.73	11.05	11.30	12,163,362	-0.62(-5.23%)
Oct 08, 2008	11.99	12.35	11.05	11.92	11,665,153	+0.17(+1.48%)
Oct 07, 2008	13.00	13.11	11.62	11.75	14,550,488	-1.32(-10.09%)
Oct 06, 2008	13.17	13.22	12.18	13.07	12,768,908	-0.91(-6.50%)
Oct 03, 2008	13.83	14.60	13.80	13.98	0	-0.09(-0.67%)
Oct 02, 2008	14.66	14.68	13.97	14.07	8,327,441	-0.93(-6.21%)
Oct 01, 2008	14.82	15.15	14.62	15.00	6,278,308	-0.32(-2.06%)
Sep 30, 2008	14.92	15.43	14.70	15.32	9,600,384	+1.13(+7.96%)
Sep 29, 2008	15.06	15.10	13.87	14.19	11,031,840	-1.73(-10.86%)
Sep 26, 2008	15.82	15.97	15.59	15.92	0	-0.37(-2.28%)
Sep 25, 2008	16.35	16.43	16.14	16.29	9,643,489	+0.19(+1.18%)
Sep 24, 2008	16.58	16.59	15.79	16.10	8,979,772	-0.36(-2.21%)
Sep 23, 2008	16.81	16.95	16.28	16.46	8,794,442	-0.37(-2.20%)
Sep 22, 2008	17.13	17.34	16.72	16.84	6,812,326	-0.51(-2.96%)
Sep 19, 2008	16.94	17.40	16.54	17.35	0	+1.40(+8.76%)
Sep 18, 2008	15.84	16.12	15.13	15.95	14,329,417	+0.45(+2.90%)
Sep 17, 2008	16.08	16.11	15.26	15.50	11,581,413	-0.96(-5.85%)
Sep 16, 2008	16.19	16.51	15.80	16.46	10,968,257	+0.14(+0.87%)
Sep 15, 2008	16.07	16.62	16.05	16.32	9,119,036	-0.52(-3.09%)
Sep 12, 2008	16.69	16.92	16.56	16.84	6,609,902	+0.36(+2.16%)
Sep 11, 2008	16.25	16.59	16.14	16.49	13,395,019	-0.24(-1.46%)
Sep 10, 2008	16.96	16.98	16.54	16.73	9,097,279	+0.39(+2.37%)
Sep 09, 2008	17.23	17.24	16.33	16.35	14,233,874	-1.20(-6.84%)
Sep 08, 2008	18.12	18.16	17.25	17.55	11,898,743	-0.37(-2.07%)
Sep 05, 2008	18.16	18.17	17.74	17.92	0	-0.22(-1.22%)
Sep 04, 2008	18.96	18.99	18.00	18.14	10,612,617	-1.37(-7.00%)
Sep 03, 2008	19.60	19.65	19.18	19.50	10,432,824	+0.19(+0.98%)
Sep 02, 2008	19.94	19.95	19.23	19.32	7,923,905	-0.09(-0.45%)
Aug 29, 2008	19.66	19.70	19.39	19.40	0	+0.05(+0.24%)
Aug 28, 2008	19.49	19.61	19.15	19.35	6,572,178	+0.51(+2.72%)
Aug 27, 2008	18.94	19.03	18.72	18.84	7,385,221	+0.49(+2.67%)
Aug 26, 2008	18.19	18.49	18.11	18.35	3,843,459	+0.20(+1.09%)
Aug 25, 2008	18.43	18.49	18.09	18.15	3,300,748	-0.45(-2.42%)
Aug 22, 2008	18.56	18.71	18.47	18.60	4,685,115	+0.11(+0.60%)
Aug 21, 2008	18.43	18.64	18.30	18.49	8,923,870	+0.02(+0.13%)
Aug 20, 2008	18.52	18.54	18.15	18.47	8,773,183	-0.16(-0.85%)
Aug 19, 2008	18.51	18.64	18.43	18.63	3,568,509	-0.19(-1.01%)
Aug 18, 2008	19.08	19.13	18.79	18.82	3,844,322	-0.17(-0.92%)
Aug 15, 2008	18.98	19.02	18.84	18.99	0	-0.02(-0.08%)
Aug 14, 2008	18.82	19.13	18.78	19.01	4,681,734	+0.04(+0.21%)
Aug 13, 2008	19.13	19.14	18.65	18.97	7,263,837	-0.30(-1.56%)
Aug 12, 2008	19.26	19.40	19.13	19.27	6,222,120	-0.53(-2.67%)
Aug 11, 2008	19.88	20.00	19.69	19.80	4,341,974	-0.38(-1.88%)
Aug 08, 2008	19.92	20.26	19.87	20.18	3,572,090	-0.17(-0.82%)
Aug 07, 2008	20.53	20.65	20.29	20.34	2,773,767	-0.08(-0.39%)
Aug 06, 2008	20.21	20.52	20.09	20.42	3,563,864	+0.28(+1.41%)
Aug 05, 2008	19.73	20.19	19.73	20.14	4,574,752	+0.49(+2.49%)
Aug 04, 2008	20.26	20.31	19.55	19.65	10,246,278	-0.72(-3.53%)
Aug 01, 2008	20.98	20.98	20.17	20.37	6,670,027	-0.34(-1.64%)
Jul 31, 2008	21.00	21.12	20.68	20.70	6,442,997	-0.40(-1.91%)
Jul 30, 2008	20.84	21.12	20.81	21.11	5,782,466	+0.11(+0.53%)
Jul 29, 2008	21.00	21.02	20.59	21.00	4,751,460	+0.42(+2.03%)
Jul 28, 2008	21.16	21.18	20.49	20.58	6,151,483	+0.04(+0.19%)
Jul 25, 2008	20.75	20.85	20.39	20.54	7,827,465	-0.58(-2.73%)
Jul 24, 2008	21.57	21.64	20.97	21.12	13,545,745	-1.33(-5.91%)
Jul 23, 2008	22.58	22.69	22.39	22.44	5,917,426	-0.21(-0.94%)
Jul 22, 2008	22.16	22.69	22.06	22.66	6,869,060	+0.15(+0.67%)
Jul 21, 2008	22.47	22.56	22.26	22.51	3,384,565	+0.18(+0.81%)
Jul 18, 2008	22.32	22.66	22.19	22.32	5,015,233	+0.09(+0.39%)
Jul 17, 2008	22.27	22.47	22.05	22.24	5,741,850	+0.26(+1.19%)
Jul 16, 2008	21.38	22.08	21.24	21.98	6,842,063	+0.81(+3.80%)
Jul 15, 2008	21.10	21.47	20.90	21.17	5,447,835	-0.32(-1.47%)
Jul 14, 2008	21.56	21.65	21.26	21.49	6,514,143	+0.47(+2.22%)
Jul 11, 2008	20.65	21.27	20.59	21.02	7,904,403	-0.14(-0.67%)
Jul 10, 2008	21.07	21.20	20.76	21.16	8,374,036	-0.13(-0.59%)
Jul 09, 2008	21.71	21.80	21.23	21.29	3,976,544	-0.43(-1.96%)
Jul 08, 2008	21.49	21.78	21.08	21.72	6,180,147	+0.10(+0.48%)
Jul 07, 2008	21.72	22.03	21.31	21.61	5,223,982	+0.00(+0.00%)
Jul 04, 2008	21.61	21.79	21.30	21.61	4,490,851	+0.00(+0.00%)
Jul 03, 2008	21.61	21.79	21.30	21.61	4,490,851	+0.36(+1.67%)
Jul 02, 2008	22.12	22.21	21.11	21.26	6,879,907	-0.83(-3.75%)
Jul 01, 2008	21.75	22.10	21.49	22.09	7,237,018	-0.28(-1.24%)
Jun 30, 2008	22.39	22.57	22.28	22.36	4,692,603	-0.36(-1.56%)
Jun 27, 2008	22.44	22.87	22.34	22.72	6,207,292	+0.44(+1.99%)
Jun 26, 2008	22.43	22.79	22.22	22.28	10,516,822	-1.14(-4.86%)
Jun 25, 2008	22.56	23.60	22.47	23.41	12,383,057	-0.15(-0.64%)
Jun 24, 2008	23.59	23.70	23.27	23.56	4,399,289	-0.54(-2.26%)
Jun 23, 2008	24.25	24.27	24.01	24.11	4,563,326	+0.12(+0.49%)
Jun 20, 2008	24.25	24.48	23.81	23.99	4,586,772	-0.54(-2.19%)
Jun 19, 2008	24.11	24.56	23.95	24.53	5,058,670	+0.43(+1.77%)
Jun 18, 2008	23.95	24.17	23.78	24.10	4,193,549	-0.22(-0.91%)
Jun 17, 2008	24.43	24.51	24.27	24.32	3,976,896	+0.13(+0.52%)
Jun 16, 2008	23.71	24.29	23.64	24.20	6,298,456	+0.55(+2.34%)
Jun 13, 2008	23.31	23.70	23.31	23.64	6,467,760	+0.21(+0.91%)
Jun 12, 2008	23.41	23.71	23.34	23.43	6,568,539	+0.16(+0.68%)
Jun 11, 2008	23.44	23.59	22.88	23.27	13,486,940	-0.73(-3.06%)
Jun 10, 2008	24.01	24.33	23.91	24.01	9,506,304	-0.77(-3.09%)
Jun 09, 2008	25.10	25.10	24.48	24.77	5,897,388	-0.28(-1.10%)
Jun 06, 2008	25.38	25.56	25.02	25.05	12,928,456	-0.77(-2.97%)
Jun 05, 2008	25.29	25.88	25.21	25.81	6,657,937	+0.40(+1.58%)
Jun 04, 2008	25.24	25.69	25.19	25.41	4,340,724	-0.23(-0.89%)
Jun 03, 2008	25.51	25.84	25.43	25.64	7,333,999	+0.17(+0.68%)
Jun 02, 2008	25.34	25.47	25.28	25.47	3,601,275	-0.18(-0.71%)
May 30, 2008	25.66	25.79	25.55	25.65	3,699,410	-0.04(-0.15%)
May 29, 2008	25.56	25.79	25.41	25.69	5,093,882	-0.14(-0.55%)
May 28, 2008	25.67	25.92	25.57	25.83	3,651,898	+0.17(+0.65%)
May 27, 2008	25.47	25.69	25.36	25.66	3,044,964	-0.21(-0.79%)
May 26, 2008	26.05	26.07	25.64	25.87	0	+0.00(+0.00%)
May 23, 2008	26.05	26.07	25.64	25.87	3,896,954	-0.15(-0.58%)
May 22, 2008	25.68	26.22	25.68	26.02	8,693,124	+0.57(+2.23%)
May 21, 2008	25.62	25.92	25.43	25.45	6,880,960	-0.27(-1.04%)
May 20, 2008	25.69	25.87	25.49	25.72	6,152,828	-0.29(-1.12%)
May 19, 2008	26.30	26.37	25.93	26.01	5,434,557	+0.20(+0.76%)
May 16, 2008	25.61	25.93	25.47	25.81	4,679,533	+0.20(+0.77%)
May 15, 2008	25.43	25.66	25.27	25.62	4,236,308	+0.24(+0.93%)
May 14, 2008	25.52	25.66	25.34	25.38	5,669,269	+0.06(+0.25%)
May 13, 2008	24.99	25.40	24.91	25.32	4,889,552	+0.49(+1.97%)
May 12, 2008	24.48	24.87	24.44	24.83	2,974,450	+0.24(+0.96%)
May 09, 2008	24.38	24.67	24.37	24.59	1,458,508	-0.13(-0.54%)
May 08, 2008	24.62	24.80	24.46	24.72	3,068,868	+0.60(+2.49%)
May 07, 2008	24.35	24.48	24.05	24.12	4,975,844	-0.21(-0.84%)
May 06, 2008	24.29	24.38	24.08	24.33	3,712,594	-0.17(-0.68%)
May 05, 2008	24.53	24.60	24.38	24.50	3,437,144	+0.11(+0.45%)
May 02, 2008	24.29	24.38	24.09	24.38	4,846,869	-0.13(-0.52%)
May 01, 2008	24.04	24.63	23.85	24.51	6,049,600	+0.29(+1.21%)
Apr 30, 2008	23.99	24.35	23.97	24.22	5,564,131	+0.33(+1.39%)
Apr 29, 2008	23.83	23.98	23.69	23.89	5,802,962	-0.24(-0.98%)
Apr 28, 2008	24.11	24.24	24.05	24.12	6,597,776	+0.38(+1.60%)
Apr 25, 2008	23.71	23.85	23.57	23.75	4,237,203	-0.14(-0.59%)
Apr 24, 2008	23.70	24.16	23.33	23.89	12,428,120	+1.46(+6.51%)
Apr 23, 2008	22.34	22.87	22.30	22.43	6,061,187	+0.29(+1.32%)
Apr 22, 2008	22.19	22.27	21.91	22.13	3,805,158	+0.01(+0.04%)
Apr 21, 2008	21.96	22.19	21.87	22.13	3,000,646	+0.04(+0.18%)
Apr 18, 2008	21.87	22.15	21.82	22.09	3,195,438	+0.61(+2.83%)
Apr 17, 2008	21.41	21.60	21.34	21.48	2,520,349	-0.48(-2.19%)
Apr 16, 2008	21.48	22.02	21.47	21.96	3,877,687	+0.78(+3.69%)
Apr 15, 2008	21.19	21.23	20.93	21.18	3,281,151	+0.35(+1.67%)
Apr 14, 2008	20.92	20.99	20.72	20.83	5,231,607	-0.16(-0.75%)
Apr 11, 2008	21.02	21.31	20.78	20.99	5,389,797	-0.33(-1.56%)
Apr 10, 2008	21.32	21.50	21.08	21.32	9,699,131	-0.10(-0.48%)
Apr 09, 2008	21.72	21.75	21.37	21.42	4,436,225	-0.09(-0.44%)
Apr 08, 2008	21.37	21.63	21.26	21.52	4,461,594	-0.11(-0.51%)
Apr 07, 2008	21.95	21.97	21.49	21.63	4,184,844	+0.00(+0.00%)
Apr 04, 2008	21.62	21.79	21.54	21.63	5,270,825	+0.18(+0.85%)
Apr 03, 2008	21.25	21.53	21.08	21.45	4,110,824	+0.03(+0.15%)
Apr 02, 2008	21.23	21.47	21.07	21.42	6,246,906	-0.29(-1.35%)
Apr 01, 2008	21.31	21.75	21.24	21.71	5,534,551	+0.45(+2.12%)
Mar 31, 2008	21.07	21.34	21.01	21.26	4,095,574	+0.17(+0.79%)
Mar 28, 2008	20.88	21.28	20.78	21.09	5,552,214	+0.26(+1.25%)
Mar 27, 2008	21.19	21.22	20.80	20.83	6,710,996	-0.02(-0.08%)
Mar 26, 2008	20.66	21.03	20.50	20.85	5,611,629	+0.77(+3.81%)
Mar 25, 2008	19.78	20.22	19.64	20.08	5,046,456	+0.41(+2.09%)
Mar 24, 2008	18.97	20.10	18.97	19.67	5,192,344	+0.55(+2.89%)
Mar 21, 2008	18.94	19.18	18.71	19.12	6,784,714	+0.00(+0.00%)
Mar 20, 2008	18.94	19.18	18.71	19.12	6,784,714	-0.22(-1.14%)
Mar 19, 2008	19.99	20.08	19.33	19.34	4,847,755	-0.67(-3.35%)
Mar 18, 2008	19.77	20.07	19.54	20.01	6,550,763	+0.85(+4.45%)
Mar 17, 2008	19.19	19.48	18.71	19.16	7,561,544	-0.96(-4.79%)
Mar 14, 2008	20.66	20.72	19.74	20.12	6,335,958	-0.50(-2.41%)
Mar 13, 2008	20.08	20.77	19.94	20.62	7,719,821	+0.16(+0.77%)
Mar 12, 2008	20.52	20.69	20.34	20.46	4,802,006	+0.14(+0.70%)
Mar 11, 2008	20.07	20.32	19.75	20.32	7,018,666	+0.87(+4.47%)
Mar 10, 2008	19.89	19.92	19.35	19.45	8,333,034	-0.62(-3.07%)
Mar 07, 2008	19.94	20.43	19.80	20.07	6,855,603	+0.05(+0.24%)
Mar 06, 2008	20.51	20.53	19.95	20.02	7,761,169	-0.10(-0.51%)
Mar 05, 2008	20.10	20.32	19.87	20.12	5,378,425	+0.21(+1.03%)
Mar 04, 2008	19.72	19.95	19.43	19.92	6,131,098	+0.08(+0.40%)
Mar 03, 2008	19.77	19.94	19.53	19.84	6,720,902	+0.06(+0.32%)
Feb 29, 2008	20.01	20.07	19.69	19.77	6,255,779	-0.58(-2.87%)
Feb 28, 2008	20.38	20.59	20.30	20.36	7,729,365	-0.16(-0.77%)
Feb 27, 2008	19.82	20.70	19.81	20.52	12,294,278	+0.79(+4.00%)
Feb 26, 2008	19.43	19.89	19.28	19.73	14,869,149	+0.64(+3.35%)
Feb 25, 2008	18.89	19.11	18.75	19.09	10,875,354	+0.21(+1.13%)
Feb 22, 2008	19.06	19.06	18.44	18.87	8,865,223	+0.33(+1.79%)
Feb 21, 2008	19.01	19.03	18.49	18.54	12,527,381	-0.01(-0.04%)
Feb 20, 2008	18.16	18.61	18.07	18.55	11,701,075	+0.30(+1.64%)
Feb 19, 2008	18.72	18.74	18.15	18.25	15,209,892	+0.14(+0.79%)
Feb 18, 2008	18.13	18.27	17.74	18.11	0	+0.00(+0.00%)
Feb 15, 2008	18.13	18.27	17.74	18.11	17,409,704	-0.06(-0.30%)
Feb 14, 2008	18.98	18.98	18.11	18.16	15,922,853	-0.88(-4.60%)
Feb 13, 2008	18.12	19.15	17.95	19.04	36,338,184	-0.37(-1.91%)
Feb 12, 2008	19.18	19.79	19.13	19.41	6,940,371	+0.59(+3.15%)
Feb 11, 2008	18.85	18.94	18.45	18.82	4,544,240	+0.29(+1.58%)
Feb 08, 2008	18.43	18.64	18.25	18.53	7,322,667	-0.32(-1.72%)
Feb 07, 2008	18.57	19.12	18.42	18.85	7,752,418	-0.18(-0.95%)
Feb 06, 2008	19.19	19.50	18.96	19.03	7,778,376	+0.17(+0.88%)
Feb 05, 2008	19.35	19.46	18.79	18.86	8,729,412	-1.37(-6.75%)
Feb 04, 2008	20.65	20.65	20.16	20.23	6,241,670	-0.30(-1.46%)

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.