Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	22.09	22.30	20.66	20.89	0	-1.32(-5.95%)
Jan 29, 2009	22.92	23.01	22.01	22.21	1,470,552	-1.50(-6.32%)
Jan 28, 2009	23.27	24.11	22.94	23.71	1,322,211	+1.00(+4.40%)
Jan 27, 2009	22.18	22.99	22.07	22.71	937,552	+0.65(+2.93%)
Jan 26, 2009	21.93	22.70	21.62	22.07	882,380	+0.21(+0.97%)
Jan 23, 2009	21.31	22.22	21.15	21.85	1,096,191	+0.00(+0.00%)
Jan 22, 2009	21.61	22.46	21.40	21.85	1,528,511	-0.28(-1.26%)
Jan 21, 2009	21.30	22.20	20.99	22.13	1,322,951	+1.29(+6.20%)
Jan 20, 2009	22.25	22.25	20.77	20.84	1,388,330	-1.68(-7.46%)
Jan 16, 2009	23.17	23.41	21.97	22.52	0	-0.29(-1.29%)
Jan 15, 2009	22.54	23.04	21.53	22.81	1,166,350	+0.23(+1.04%)
Jan 14, 2009	23.20	23.35	22.26	22.58	1,159,758	-1.31(-5.50%)
Jan 13, 2009	23.67	24.30	23.43	23.89	1,208,855	+0.15(+0.65%)
Jan 12, 2009	24.26	24.26	23.49	23.74	832,771	-0.57(-2.33%)
Jan 09, 2009	25.44	25.44	23.92	24.30	1,208,170	-1.18(-4.64%)
Jan 08, 2009	24.61	25.63	24.08	25.49	1,278,423	+0.72(+2.90%)
Jan 07, 2009	25.63	25.72	24.61	24.77	1,543,605	-1.46(-5.57%)
Jan 06, 2009	25.61	26.48	25.58	26.23	1,136,121	+0.76(+3.00%)
Jan 05, 2009	25.54	25.69	24.91	25.46	1,349,656	-0.20(-0.77%)
Jan 02, 2009	25.02	25.78	24.51	25.66	0	+0.71(+2.85%)
Jan 01, 2009	24.48	25.10	24.37	24.95	0	+0.00(+0.00%)
Dec 31, 2008	24.48	25.10	24.37	24.95	755,136	+0.90(+3.72%)
Dec 30, 2008	23.61	24.14	23.21	24.06	751,567	+0.73(+3.15%)
Dec 29, 2008	23.51	23.64	22.81	23.32	782,252	-0.13(-0.56%)
Dec 26, 2008	22.92	23.46	22.92	23.45	0	+0.77(+3.40%)
Dec 24, 2008	22.77	22.95	22.46	22.68	629,636	-0.06(-0.26%)
Dec 23, 2008	22.94	23.98	22.57	22.74	1,164,483	-0.18(-0.77%)
Dec 22, 2008	24.92	25.33	22.12	22.92	1,889,696	-3.80(-14.23%)
Dec 19, 2008	26.12	27.04	25.70	26.72	1,865,732	+0.83(+3.20%)
Dec 18, 2008	25.96	26.36	24.71	25.89	1,865,223	+0.12(+0.48%)
Dec 17, 2008	24.22	25.96	24.07	25.77	1,059,181	+1.12(+4.53%)
Dec 16, 2008	23.45	24.75	23.14	24.65	1,197,653	+1.51(+6.54%)
Dec 15, 2008	23.91	24.44	22.81	23.14	1,235,034	-0.83(-3.46%)
Dec 12, 2008	21.93	24.09	21.55	23.97	0	+1.45(+6.46%)
Dec 11, 2008	23.47	24.06	22.17	22.51	924,523	-1.50(-6.24%)
Dec 10, 2008	23.68	24.58	23.31	24.01	1,008,900	+0.74(+3.19%)
Dec 09, 2008	24.34	25.61	23.17	23.27	1,450,573	-1.41(-5.71%)
Dec 08, 2008	23.49	25.17	22.90	24.68	2,023,160	+1.97(+8.66%)
Dec 05, 2008	20.84	22.86	20.28	22.71	0	+1.64(+7.80%)
Dec 04, 2008	22.06	22.45	20.55	21.07	823,824	-1.28(-5.72%)
Dec 03, 2008	21.08	22.38	21.05	22.34	1,193,953	+0.12(+0.56%)
Dec 02, 2008	21.40	22.36	20.86	22.22	1,142,380	+1.37(+6.55%)
Dec 01, 2008	22.32	22.32	20.33	20.85	1,614,628	-2.25(-9.75%)
Nov 28, 2008	22.18	23.16	22.10	23.11	443,124	+0.37(+1.65%)
Nov 26, 2008	21.14	22.84	20.55	22.73	807,566	+1.41(+6.61%)
Nov 25, 2008	21.13	21.57	20.41	21.32	1,340,012	+0.49(+2.36%)
Nov 24, 2008	18.45	21.11	18.45	20.83	1,145,905	+2.38(+12.89%)
Nov 21, 2008	17.46	18.45	16.59	18.45	1,414,612	+1.13(+6.53%)
Nov 20, 2008	18.54	19.35	17.25	17.32	1,820,675	-1.48(-7.88%)
Nov 19, 2008	20.04	20.58	18.80	18.81	1,277,031	-1.38(-6.84%)
Nov 18, 2008	20.32	20.78	19.22	20.19	1,234,434	-0.17(-0.83%)
Nov 17, 2008	20.15	21.05	19.96	20.36	1,171,853	-0.04(-0.18%)
Nov 14, 2008	21.14	21.62	20.19	20.39	0	-1.15(-5.35%)
Nov 13, 2008	19.75	21.54	19.00	21.54	1,627,637	+1.78(+8.99%)
Nov 12, 2008	19.97	20.41	19.40	19.77	1,179,290	-0.82(-3.99%)
Nov 11, 2008	19.94	21.10	19.58	20.59	1,263,234	+0.32(+1.59%)
Nov 10, 2008	22.07	22.43	20.09	20.27	1,426,904	-1.39(-6.41%)
Nov 07, 2008	21.53	22.06	21.26	21.65	640,525	+0.31(+1.44%)
Nov 06, 2008	22.85	23.31	21.24	21.35	1,103,263	-1.67(-7.27%)
Nov 05, 2008	24.06	24.35	22.91	23.02	1,021,849	-1.36(-5.57%)
Nov 04, 2008	24.31	24.75	23.81	24.38	864,330	+0.54(+2.28%)
Nov 03, 2008	23.06	24.00	22.85	23.83	954,633	+0.98(+4.30%)
Oct 31, 2008	21.86	23.43	21.75	22.85	0	+0.90(+4.08%)
Oct 30, 2008	21.97	22.33	21.24	21.96	1,105,768	+0.65(+3.07%)
Oct 29, 2008	21.75	22.21	21.04	21.30	1,713,698	-0.47(-2.16%)
Oct 28, 2008	21.15	21.77	19.15	21.77	1,459,122	+2.22(+11.34%)
Oct 27, 2008	19.56	20.44	19.16	19.56	1,778,166	-0.23(-1.19%)
Oct 24, 2008	18.66	20.27	18.27	19.79	1,903,238	+0.00(+0.00%)
Oct 23, 2008	20.04	20.49	18.79	19.79	2,778,589	-0.18(-0.92%)
Oct 22, 2008	19.60	20.88	19.53	19.97	1,962,542	-0.43(-2.12%)
Oct 21, 2008	20.26	21.43	20.02	20.41	2,373,187	-2.30(-10.15%)
Oct 20, 2008	22.22	22.96	22.12	22.71	1,357,727	+0.49(+2.21%)
Oct 17, 2008	21.83	23.05	21.32	22.22	0	-0.19(-0.85%)
Oct 16, 2008	21.87	22.62	20.58	22.41	1,754,853	+0.67(+3.07%)
Oct 15, 2008	23.83	23.88	21.74	21.74	1,019,215	-2.52(-10.38%)
Oct 14, 2008	27.48	27.48	23.53	24.26	1,803,137	-0.99(-3.92%)
Oct 13, 2008	24.62	25.57	23.97	25.25	1,382,860	+2.36(+10.29%)
Oct 10, 2008	21.54	24.51	19.75	22.90	0	+0.63(+2.84%)
Oct 09, 2008	24.85	24.98	21.87	22.26	2,304,702	-2.08(-8.53%)
Oct 08, 2008	24.27	26.07	23.34	24.34	2,377,506	-0.92(-3.66%)
Oct 07, 2008	27.37	27.92	25.14	25.27	1,752,348	-1.84(-6.77%)
Oct 06, 2008	26.98	27.26	25.88	27.10	1,320,497	-0.73(-2.64%)
Oct 03, 2008	29.36	29.73	27.79	27.84	0	-0.97(-3.36%)
Oct 02, 2008	30.87	30.97	28.63	28.80	1,092,441	-2.24(-7.21%)
Oct 01, 2008	31.35	31.45	30.26	31.04	972,419	-0.64(-2.02%)
Sep 30, 2008	29.76	31.80	28.68	31.68	1,754,585	+2.52(+8.63%)
Sep 29, 2008	31.73	31.97	28.63	29.16	1,583,453	-3.44(-10.56%)
Sep 26, 2008	31.74	32.62	31.52	32.61	0	+0.28(+0.86%)
Sep 25, 2008	32.21	32.96	32.03	32.33	805,207	+0.37(+1.17%)
Sep 24, 2008	32.84	33.05	31.75	31.95	836,590	-0.76(-2.31%)
Sep 23, 2008	32.96	33.74	32.46	32.71	827,417	-0.33(-1.00%)
Sep 22, 2008	36.03	36.18	32.97	33.04	1,021,955	-2.99(-8.29%)
Sep 19, 2008	33.85	36.07	33.11	36.03	0	+3.21(+9.77%)
Sep 18, 2008	31.84	33.00	31.34	32.82	2,029,609	+1.51(+4.83%)
Sep 17, 2008	31.11	31.98	31.03	31.31	2,032,929	-0.64(-2.00%)
Sep 16, 2008	31.83	31.95	30.85	31.95	2,348,342	-0.52(-1.61%)
Sep 15, 2008	33.52	34.17	32.43	32.47	1,069,655	-2.30(-6.63%)
Sep 12, 2008	33.65	35.12	33.58	34.77	0	+0.73(+2.13%)
Sep 11, 2008	33.94	34.43	33.41	34.05	1,873,506	-0.07(-0.22%)
Sep 10, 2008	34.13	34.50	32.74	34.12	2,201,840	-0.11(-0.32%)
Sep 09, 2008	35.27	36.12	34.22	34.23	2,178,371	-1.20(-3.38%)
Sep 08, 2008	36.09	36.30	34.71	35.43	1,640,327	+0.46(+1.32%)
Sep 05, 2008	34.63	35.23	34.14	34.96	0	+0.12(+0.34%)
Sep 04, 2008	35.60	35.65	34.60	34.85	1,863,041	-1.10(-3.06%)
Sep 03, 2008	35.10	36.66	35.10	35.95	1,480,837	+0.65(+1.83%)
Sep 02, 2008	35.81	36.17	35.16	35.30	1,664,197	+0.02(+0.06%)
Aug 29, 2008	35.65	35.73	34.93	35.28	0	-0.60(-1.68%)
Aug 28, 2008	36.93	36.93	35.45	35.88	1,826,514	-1.09(-2.94%)
Aug 27, 2008	35.62	37.53	35.62	36.97	1,384,427	+0.89(+2.46%)
Aug 26, 2008	36.20	36.26	35.48	36.08	1,179,592	-0.11(-0.30%)
Aug 25, 2008	36.50	36.75	35.84	36.19	1,396,236	-0.63(-1.71%)
Aug 22, 2008	36.27	36.92	36.09	36.82	0	+0.84(+2.35%)
Aug 21, 2008	35.76	36.43	35.23	35.98	1,012,080	-0.15(-0.41%)
Aug 20, 2008	35.89	36.63	35.36	36.12	834,046	+0.33(+0.92%)
Aug 19, 2008	36.23	36.99	35.38	35.79	1,138,166	-0.68(-1.85%)
Aug 18, 2008	36.73	37.94	36.26	36.47	1,361,574	-1.63(-4.28%)
Aug 15, 2008	38.17	38.72	37.55	38.10	0	+0.02(+0.06%)
Aug 14, 2008	37.53	38.79	37.03	38.08	990,968	+0.41(+1.09%)
Aug 13, 2008	37.63	38.02	36.64	37.66	852,586	-0.13(-0.35%)
Aug 12, 2008	37.92	38.53	37.73	37.80	729,707	-0.21(-0.54%)
Aug 11, 2008	37.68	38.56	37.30	38.00	1,124,410	-0.29(-0.77%)
Aug 08, 2008	36.24	38.37	35.92	38.30	924,930	+2.25(+6.23%)
Aug 07, 2008	36.59	36.92	35.57	36.05	866,828	-0.73(-1.98%)
Aug 06, 2008	36.92	37.26	36.34	36.78	1,667,999	-0.20(-0.54%)
Aug 05, 2008	35.57	37.12	35.37	36.97	1,441,674	+1.77(+5.03%)
Aug 04, 2008	35.33	35.52	34.48	35.21	2,204,093	-0.17(-0.48%)
Aug 01, 2008	35.62	35.65	34.88	35.37	1,062,637	+0.14(+0.40%)
Jul 31, 2008	35.50	36.11	35.04	35.23	1,389,930	-0.66(-1.84%)
Jul 30, 2008	35.84	36.31	35.41	35.90	1,575,252	+0.30(+0.85%)
Jul 29, 2008	35.59	35.75	34.18	35.59	1,687,169	+1.42(+4.15%)
Jul 28, 2008	34.85	35.16	34.02	34.18	1,314,664	-0.70(-2.02%)
Jul 25, 2008	35.13	35.46	34.51	34.88	1,971,852	+0.10(+0.30%)
Jul 24, 2008	37.38	37.38	34.70	34.78	1,821,727	-2.43(-6.53%)
Jul 23, 2008	36.44	37.61	35.97	37.21	1,820,044	+0.73(+2.01%)
Jul 22, 2008	34.90	36.56	34.20	36.48	3,253,621	+1.29(+3.67%)
Jul 21, 2008	35.01	37.11	34.97	35.18	3,199,055	+0.28(+0.80%)
Jul 18, 2008	38.10	38.79	34.54	34.90	7,588,679	-6.30(-15.29%)
Jul 17, 2008	38.99	41.20	38.79	41.20	4,062,086	+2.66(+6.89%)
Jul 16, 2008	37.12	39.06	37.12	38.55	1,911,541	+1.54(+4.17%)
Jul 15, 2008	36.75	37.77	35.60	37.00	2,766,927	-0.01(-0.04%)
Jul 14, 2008	38.10	38.10	35.68	37.02	4,255,814	-1.93(-4.96%)
Jul 11, 2008	38.25	39.51	37.97	38.95	1,416,379	+0.06(+0.15%)
Jul 10, 2008	38.60	39.94	37.65	38.89	1,948,290	-1.34(-3.32%)
Jul 09, 2008	41.56	41.74	40.07	40.23	1,099,808	-1.28(-3.08%)
Jul 08, 2008	40.64	41.64	40.08	41.50	1,516,394	+0.65(+1.60%)
Jul 07, 2008	40.91	41.20	39.32	40.85	1,558,606	-0.04(-0.09%)
Jul 04, 2008	41.30	41.54	40.44	40.89	689,504	+0.00(+0.00%)
Jul 03, 2008	41.30	41.54	40.44	40.89	689,504	-0.22(-0.54%)
Jul 02, 2008	42.38	42.86	41.09	41.11	1,370,209	-1.19(-2.81%)
Jul 01, 2008	42.09	43.29	41.36	42.30	1,268,619	-0.46(-1.06%)
Jun 30, 2008	42.35	43.46	41.89	42.75	2,092,918	+0.20(+0.47%)
Jun 27, 2008	41.49	42.72	41.23	42.55	2,390,174	+1.03(+2.47%)
Jun 26, 2008	42.87	43.00	41.46	41.53	1,027,855	-2.10(-4.81%)
Jun 25, 2008	42.43	44.12	42.17	43.63	928,593	+1.26(+2.96%)
Jun 24, 2008	42.05	43.74	41.51	42.37	1,542,557	+0.17(+0.40%)
Jun 23, 2008	42.98	43.00	41.59	42.20	1,564,065	-0.68(-1.57%)
Jun 20, 2008	44.42	44.81	42.82	42.88	1,310,278	-1.73(-3.87%)
Jun 19, 2008	44.26	44.76	43.74	44.60	668,898	+0.21(+0.48%)
Jun 18, 2008	44.64	44.94	43.84	44.39	773,271	-0.37(-0.84%)
Jun 17, 2008	45.24	45.67	44.56	44.76	906,009	-0.48(-1.05%)
Jun 16, 2008	44.67	45.41	44.19	45.24	620,479	+0.30(+0.67%)
Jun 13, 2008	44.63	45.01	44.20	44.94	836,637	+0.76(+1.71%)
Jun 12, 2008	43.00	44.29	42.92	44.18	1,783,482	+1.34(+3.12%)
Jun 11, 2008	44.85	44.98	42.77	42.85	2,074,126	-1.95(-4.34%)
Jun 10, 2008	45.17	45.87	44.44	44.79	1,365,813	-0.52(-1.15%)
Jun 09, 2008	46.91	46.91	44.92	45.31	1,523,258	-1.60(-3.41%)
Jun 06, 2008	48.81	48.81	46.91	46.91	739,178	-2.47(-4.99%)
Jun 05, 2008	48.27	49.53	48.27	49.38	1,069,608	+1.18(+2.45%)
Jun 04, 2008	47.05	49.03	46.77	48.20	1,858,992	+1.08(+2.29%)
Jun 03, 2008	47.06	47.45	46.58	47.12	1,632,642	-0.16(-0.34%)
Jun 02, 2008	46.21	47.92	45.57	47.28	1,989,164	+1.03(+2.24%)
May 30, 2008	47.38	47.38	45.36	46.25	1,406,328	-1.16(-2.45%)
May 29, 2008	46.74	47.77	46.58	47.41	811,325	+0.68(+1.45%)
May 28, 2008	46.75	46.99	46.44	46.73	737,910	+0.04(+0.09%)
May 27, 2008	46.11	47.27	45.84	46.69	871,404	+0.85(+1.86%)
May 26, 2008	47.16	47.16	45.57	45.83	0	+0.00(+0.00%)
May 23, 2008	47.16	47.16	45.57	45.83	1,194,540	-1.17(-2.48%)
May 22, 2008	46.99	47.78	45.12	47.00	2,508,198	-1.17(-2.42%)
May 21, 2008	48.67	49.15	47.90	48.17	1,636,316	-0.55(-1.13%)
May 20, 2008	49.31	49.31	48.33	48.72	1,302,591	-0.54(-1.10%)
May 19, 2008	50.08	50.33	49.04	49.26	1,752,306	-0.89(-1.77%)
May 16, 2008	51.09	51.38	49.31	50.15	1,012,086	-0.73(-1.44%)
May 15, 2008	50.85	51.20	50.25	50.88	1,251,574	-0.03(-0.06%)
May 14, 2008	51.27	51.36	50.72	50.91	1,087,601	+0.09(+0.17%)
May 13, 2008	51.82	51.82	50.33	50.83	1,459,561	-0.81(-1.58%)
May 12, 2008	49.28	51.91	49.18	51.64	1,633,360	+2.47(+5.02%)
May 09, 2008	48.04	49.28	48.01	49.17	825,762	+0.62(+1.29%)
May 08, 2008	49.43	49.65	48.19	48.55	1,257,016	-0.79(-1.59%)
May 07, 2008	49.18	50.21	49.14	49.34	1,186,700	+0.04(+0.07%)
May 06, 2008	49.56	49.73	48.73	49.30	1,233,782	-0.86(-1.71%)
May 05, 2008	49.62	50.50	49.62	50.16	953,278	-0.12(-0.25%)
May 02, 2008	51.16	51.38	49.98	50.28	984,992	-0.37(-0.72%)
May 01, 2008	49.11	51.13	47.91	50.65	1,032,944	+1.37(+2.79%)
Apr 30, 2008	50.08	50.47	49.20	49.28	1,123,663	-0.64(-1.28%)
Apr 29, 2008	49.73	49.99	48.59	49.92	1,270,766	+0.41(+0.83%)
Apr 28, 2008	48.10	49.56	48.10	49.51	1,119,038	+1.37(+2.84%)
Apr 25, 2008	48.10	48.23	47.30	48.14	872,463	+0.57(+1.20%)
Apr 24, 2008	46.54	47.71	45.67	47.57	1,158,609	+1.11(+2.39%)
Apr 23, 2008	47.89	47.89	45.69	46.46	1,516,014	-1.42(-2.96%)
Apr 22, 2008	46.48	48.02	46.48	47.88	1,275,760	+0.77(+1.64%)
Apr 21, 2008	46.78	47.17	46.05	47.10	1,183,137	-0.14(-0.30%)
Apr 18, 2008	46.57	48.58	45.67	47.24	4,417,796	+5.06(+11.99%)
Apr 17, 2008	42.18	42.47	41.42	42.19	1,552,099	-0.46(-1.07%)
Apr 16, 2008	42.09	43.66	41.72	42.64	1,496,437	+0.95(+2.27%)
Apr 15, 2008	40.64	41.78	40.64	41.69	805,207	+1.30(+3.22%)
Apr 14, 2008	40.46	40.77	40.24	40.40	658,016	+0.01(+0.02%)
Apr 11, 2008	41.16	41.16	39.79	40.39	1,255,960	-1.23(-2.96%)
Apr 10, 2008	41.47	42.02	41.33	41.62	793,254	+0.01(+0.02%)
Apr 09, 2008	43.34	43.36	41.51	41.61	1,079,382	-1.64(-3.80%)
Apr 08, 2008	43.63	44.19	43.06	43.26	1,514,581	-0.06(-0.14%)
Apr 07, 2008	44.29	44.40	43.14	43.32	660,845	-0.73(-1.65%)
Apr 04, 2008	43.54	44.25	43.21	44.04	996,295	+0.22(+0.50%)
Apr 03, 2008	43.11	43.99	42.89	43.82	874,860	+0.49(+1.14%)
Apr 02, 2008	43.54	44.11	43.02	43.33	866,420	-0.12(-0.27%)
Apr 01, 2008	41.62	43.49	41.39	43.45	854,290	+2.15(+5.21%)
Mar 31, 2008	41.76	41.80	40.78	41.30	735,490	-0.31(-0.74%)
Mar 28, 2008	41.40	42.03	41.03	41.61	530,974	+0.29(+0.69%)
Mar 27, 2008	42.16	42.81	41.28	41.32	635,039	-0.93(-2.21%)
Mar 26, 2008	42.94	42.94	41.86	42.25	989,000	-1.01(-2.32%)
Mar 25, 2008	43.46	43.84	42.04	43.26	938,141	-0.11(-0.25%)
Mar 24, 2008	41.34	43.51	41.34	43.37	1,238,463	+2.18(+5.29%)
Mar 21, 2008	40.79	41.55	40.31	41.19	1,540,405	+0.00(+0.00%)
Mar 20, 2008	40.79	41.55	40.31	41.19	1,540,405	+0.34(+0.83%)
Mar 19, 2008	42.39	43.30	40.83	40.85	1,337,348	-1.42(-3.35%)
Mar 18, 2008	41.29	42.39	40.74	42.27	1,654,540	+1.89(+4.69%)
Mar 17, 2008	39.54	40.75	39.30	40.37	2,328,566	-0.11(-0.27%)
Mar 14, 2008	40.50	41.12	38.97	40.48	1,914,831	+0.23(+0.58%)
Mar 13, 2008	39.27	40.37	38.73	40.25	985,842	+0.37(+0.92%)
Mar 12, 2008	40.42	40.64	39.82	39.88	697,695	-0.57(-1.40%)
Mar 11, 2008	40.20	40.50	39.55	40.45	1,154,263	+1.42(+3.63%)
Mar 10, 2008	40.36	40.59	39.03	39.03	1,362,968	-1.31(-3.26%)
Mar 07, 2008	41.85	42.10	40.01	40.34	1,955,998	-2.16(-5.08%)
Mar 06, 2008	42.90	43.24	42.33	42.50	899,448	-0.54(-1.26%)
Mar 05, 2008	42.77	43.22	42.59	43.05	1,273,793	+0.34(+0.81%)
Mar 04, 2008	42.20	42.78	41.71	42.70	1,158,897	+0.15(+0.34%)
Mar 03, 2008	41.54	42.79	41.40	42.55	946,925	+0.93(+2.24%)
Feb 29, 2008	42.63	42.63	41.50	41.62	1,535,712	-1.37(-3.19%)
Feb 28, 2008	43.94	43.94	42.30	42.99	1,445,727	-1.39(-3.14%)
Feb 27, 2008	44.04	44.60	43.54	44.39	846,389	-0.02(-0.05%)
Feb 26, 2008	42.17	44.79	42.17	44.41	1,600,919	+1.92(+4.53%)
Feb 25, 2008	41.22	42.64	40.71	42.49	1,152,567	+1.16(+2.81%)
Feb 22, 2008	41.96	41.97	40.52	41.33	1,130,198	-0.58(-1.38%)
Feb 21, 2008	41.74	42.90	41.74	41.91	2,114,031	+0.33(+0.79%)
Feb 20, 2008	40.09	41.61	39.98	41.58	1,005,674	+1.34(+3.32%)
Feb 19, 2008	39.94	40.60	39.82	40.24	743,520	+0.35(+0.86%)
Feb 18, 2008	39.74	40.14	39.38	39.90	0	+0.00(+0.00%)
Feb 15, 2008	39.74	40.14	39.38	39.90	505,790	-0.24(-0.60%)
Feb 14, 2008	40.90	40.90	40.05	40.14	1,077,122	-0.54(-1.34%)
Feb 13, 2008	39.73	40.77	39.67	40.68	1,370,322	+1.54(+3.94%)
Feb 12, 2008	39.49	40.10	38.85	39.14	1,711,402	-0.12(-0.32%)
Feb 11, 2008	39.16	39.33	38.42	39.26	1,173,983	+0.18(+0.45%)
Feb 08, 2008	38.20	39.18	38.05	39.09	996,303	+0.50(+1.29%)
Feb 07, 2008	38.79	39.38	38.12	38.59	1,444,978	-0.49(-1.26%)
Feb 06, 2008	40.78	40.78	39.06	39.08	1,837,284	-1.39(-3.43%)
Feb 05, 2008	41.03	41.03	40.31	40.47	1,857,541	-1.23(-2.96%)
Feb 04, 2008	42.11	42.17	41.32	41.70	1,394,337	-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.