Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	19.70	20.53	19.67	20.36	4,383,547	+0.70(+3.59%)
Dec 30, 2008	19.20	19.73	19.13	19.66	3,119,844	+0.56(+2.93%)
Dec 29, 2008	19.40	19.48	18.80	19.10	2,121,565	-0.27(-1.39%)
Dec 26, 2008	19.42	19.55	19.28	19.37	2,068,696	+0.16(+0.83%)
Dec 24, 2008	19.15	19.38	18.95	19.21	988,129	+0.01(+0.05%)
Dec 23, 2008	19.62	19.66	19.07	19.20	2,226,452	-0.13(-0.67%)
Dec 22, 2008	20.09	20.21	19.10	19.33	3,262,667	-0.77(-3.83%)
Dec 19, 2008	20.16	20.25	19.34	20.10	7,901,262	-0.06(-0.30%)
Dec 18, 2008	20.44	20.57	19.80	20.16	5,742,799	-0.18(-0.88%)
Dec 17, 2008	19.62	20.61	19.38	20.34	5,350,427	+0.60(+3.04%)
Dec 16, 2008	18.89	19.80	18.79	19.74	7,121,626	+1.13(+6.07%)
Dec 15, 2008	19.33	19.34	18.27	18.61	4,070,951	-0.61(-3.17%)
Dec 12, 2008	18.25	19.32	18.21	19.22	4,815,265	+0.35(+1.85%)
Dec 11, 2008	19.56	19.68	18.61	18.87	4,569,496	-0.97(-4.89%)
Dec 10, 2008	19.32	20.14	19.25	19.84	5,649,868	+0.56(+2.90%)
Dec 09, 2008	19.96	20.48	19.09	19.28	6,080,356	-0.82(-4.08%)
Dec 08, 2008	20.16	20.56	19.74	20.10	9,141,029	+0.49(+2.50%)
Dec 05, 2008	17.99	19.69	17.72	19.61	11,868,018	+1.30(+7.10%)
Dec 04, 2008	17.40	19.02	17.39	18.31	12,039,144	+0.57(+3.21%)
Dec 03, 2008	17.04	17.75	16.53	17.74	14,802,273	+0.71(+4.17%)
Dec 02, 2008	16.85	17.27	16.47	17.03	9,191,524	+0.47(+2.84%)
Dec 01, 2008	17.99	18.02	16.54	16.56	5,387,571	-1.87(-10.15%)
Nov 28, 2008	18.63	18.70	18.26	18.43	3,650,560	-0.27(-1.44%)
Nov 26, 2008	17.31	18.93	17.14	18.70	5,807,632	+1.03(+5.83%)
Nov 25, 2008	17.70	18.12	16.83	17.67	10,062,990	+0.31(+1.79%)
Nov 24, 2008	16.23	17.69	15.81	17.36	5,201,218	+1.49(+9.39%)
Nov 21, 2008	16.00	16.00	14.81	15.87	5,658,208	+0.57(+3.73%)
Nov 20, 2008	15.54	16.73	15.22	15.30	6,627,054	-0.70(-4.37%)
Nov 19, 2008	17.40	17.40	15.75	16.00	5,846,303	-1.03(-6.05%)
Nov 18, 2008	17.44	17.97	16.73	17.03	3,346,761	-0.57(-3.24%)
Nov 17, 2008	17.96	18.41	17.58	17.60	5,320,693	-0.85(-4.61%)
Nov 14, 2008	19.62	19.78	18.44	18.45	3,507,553	-1.35(-6.82%)
Nov 13, 2008	18.77	19.80	17.20	19.80	10,078,866	+1.38(+7.49%)
Nov 12, 2008	19.12	19.24	18.41	18.42	3,850,789	-1.18(-6.02%)
Nov 11, 2008	19.92	20.26	19.26	19.60	3,946,621	-0.70(-3.45%)
Nov 10, 2008	20.87	21.46	20.01	20.30	2,869,764	-0.62(-2.96%)
Nov 07, 2008	20.89	21.30	20.47	20.92	3,601,600	+0.06(+0.29%)
Nov 06, 2008	21.06	21.94	20.76	20.86	6,396,719	-0.20(-0.95%)
Nov 05, 2008	22.11	22.58	21.06	21.06	5,456,393	-1.64(-7.22%)
Nov 04, 2008	23.12	23.16	22.03	22.70	3,128,434	+0.35(+1.57%)
Nov 03, 2008	22.92	23.35	22.22	22.35	5,159,313	-0.76(-3.29%)
Oct 31, 2008	22.31	23.63	22.19	23.11	6,005,001	+0.65(+2.89%)
Oct 30, 2008	22.18	23.17	21.91	22.46	5,439,860	+0.49(+2.23%)
Oct 29, 2008	21.53	23.01	20.94	21.97	7,473,869	+0.79(+3.73%)
Oct 28, 2008	19.54	21.55	19.13	21.18	6,020,084	+1.69(+8.67%)
Oct 27, 2008	19.15	20.71	19.15	19.49	4,208,394	-0.28(-1.42%)
Oct 24, 2008	18.87	20.30	18.81	19.77	5,485,401	-0.61(-2.99%)
Oct 23, 2008	21.50	21.50	19.48	20.38	6,295,609	-0.72(-3.41%)
Oct 22, 2008	22.00	22.21	20.41	21.10	7,026,243	-1.21(-5.42%)
Oct 21, 2008	22.90	23.28	22.26	22.31	3,372,165	-0.47(-2.06%)
Oct 20, 2008	23.00	23.16	22.27	22.78	4,325,425	+0.03(+0.13%)
Oct 17, 2008	22.03	23.36	21.90	22.75	9,372,393	+0.05(+0.22%)
Oct 16, 2008	22.39	22.77	20.85	22.70	10,816,017	+1.20(+5.58%)
Oct 15, 2008	23.40	23.97	21.50	21.50	8,414,161	-2.95(-12.07%)
Oct 14, 2008	26.46	26.96	23.49	24.45	8,373,766	-0.76(-3.01%)
Oct 13, 2008	24.51	25.28	24.34	25.21	6,202,853	+1.25(+5.22%)
Oct 10, 2008	22.04	24.63	21.66	23.96	16,564,270	+0.25(+1.05%)
Oct 09, 2008	25.87	26.43	23.37	23.71	12,034,045	-1.99(-7.74%)
Oct 08, 2008	24.68	27.00	24.68	25.70	13,600,927	-0.28(-1.08%)
Oct 07, 2008	27.89	28.20	25.91	25.98	10,388,686	-1.18(-4.34%)
Oct 06, 2008	27.10	27.70	25.97	27.16	12,911,297	-1.04(-3.69%)
Oct 03, 2008	29.82	29.82	27.64	28.20	9,501,052	-0.43(-1.50%)
Oct 02, 2008	30.25	30.27	28.63	28.63	6,963,341	-1.19(-3.99%)
Oct 01, 2008	30.63	30.63	29.77	29.82	4,306,667	-0.59(-1.94%)
Sep 30, 2008	29.89	30.85	29.65	30.41	4,175,257	+0.23(+0.76%)
Sep 29, 2008	31.51	31.51	29.54	30.18	8,326,320	-2.09(-6.48%)
Sep 26, 2008	31.25	32.27	30.96	32.27	0	+0.62(+1.96%)
Sep 25, 2008	31.23	32.11	31.23	31.65	4,768,321	+0.65(+2.10%)
Sep 24, 2008	31.64	31.78	30.92	31.00	4,619,403	-0.58(-1.84%)
Sep 23, 2008	31.15	32.06	31.05	31.58	5,378,450	+0.08(+0.25%)
Sep 22, 2008	32.52	33.49	31.50	31.50	6,612,608	-2.00(-5.97%)
Sep 19, 2008	36.67	33.50	32.46	33.50	0	+0.88(+2.70%)
Sep 18, 2008	31.52	32.70	30.53	32.62	17,983,208	+1.77(+5.74%)
Sep 17, 2008	32.01	32.68	30.85	30.85	25,274,536	-1.83(-5.60%)
Sep 16, 2008	31.79	32.96	31.30	32.68	20,270,572	+0.43(+1.33%)
Sep 15, 2008	32.52	33.33	31.72	32.25	13,470,111	-0.97(-2.92%)
Sep 12, 2008	33.50	33.60	32.82	33.22	11,784,806	-0.69(-2.03%)
Sep 11, 2008	33.00	34.00	32.65	33.91	10,935,115	+0.41(+1.22%)
Sep 10, 2008	33.65	33.92	32.79	33.50	11,248,979	+0.09(+0.27%)
Sep 09, 2008	34.25	34.72	33.34	33.41	15,298,402	-0.54(-1.59%)
Sep 08, 2008	34.31	34.44	33.09	33.95	17,067,728	+0.86(+2.60%)
Sep 05, 2008	32.40	33.09	31.86	33.09	0	+0.44(+1.35%)
Sep 04, 2008	33.01	33.41	32.65	32.65	13,186,087	-0.75(-2.25%)
Sep 03, 2008	32.79	33.56	32.65	33.40	10,314,011	+0.60(+1.83%)
Sep 02, 2008	32.72	33.64	32.42	32.80	11,232,987	+0.59(+1.83%)
Aug 29, 2008	32.08	32.47	31.88	32.21	2,793,067	+0.03(+0.09%)
Aug 28, 2008	31.50	32.19	31.31	32.18	4,258,299	+0.88(+2.81%)
Aug 27, 2008	30.80	31.44	30.74	31.30	3,059,492	+0.27(+0.87%)
Aug 26, 2008	30.72	31.15	30.50	31.03	3,309,587	+0.22(+0.71%)
Aug 25, 2008	31.80	31.80	30.68	30.81	3,322,168	-0.85(-2.68%)
Aug 22, 2008	31.30	31.68	31.11	31.66	2,839,916	+0.75(+2.43%)
Aug 21, 2008	30.57	31.07	30.38	30.91	3,539,457	+0.08(+0.26%)
Aug 20, 2008	30.90	31.40	30.58	30.83	3,872,898	-0.10(-0.32%)
Aug 19, 2008	31.48	31.64	30.70	30.93	6,861,078	-0.85(-2.67%)
Aug 18, 2008	32.31	32.66	31.62	31.78	3,949,351	-0.46(-1.43%)
Aug 15, 2008	31.84	32.68	31.80	32.24	0	+0.74(+2.35%)
Aug 14, 2008	30.81	32.37	30.78	31.50	10,879,530	+0.71(+2.31%)
Aug 13, 2008	31.50	31.60	30.51	30.79	12,466,903	-0.89(-2.81%)
Aug 12, 2008	32.30	32.59	31.56	31.68	12,396,588	-0.37(-1.15%)
Aug 11, 2008	31.81	33.64	31.51	32.05	17,247,480	+0.55(+1.75%)
Aug 08, 2008	30.47	31.89	30.21	31.50	8,451,738	+1.29(+4.27%)
Aug 07, 2008	30.65	30.71	30.10	30.21	7,122,725	-0.80(-2.58%)
Aug 06, 2008	31.28	31.28	30.34	31.01	6,972,282	-0.41(-1.30%)
Aug 05, 2008	30.05	31.58	30.05	31.42	11,499,862	+1.80(+6.08%)
Aug 04, 2008	29.93	30.15	29.25	29.62	6,101,562	-0.37(-1.23%)
Aug 01, 2008	30.41	30.41	29.46	29.99	7,862,117	-0.14(-0.46%)
Jul 31, 2008	30.31	30.71	29.57	30.13	7,451,233	+0.25(+0.84%)
Jul 30, 2008	30.50	31.09	29.59	29.88	6,918,658	-0.34(-1.13%)
Jul 29, 2008	30.22	30.22	28.77	30.22	5,533,737	+1.48(+5.15%)
Jul 28, 2008	29.33	29.90	28.74	28.74	4,549,961	-0.73(-2.48%)
Jul 25, 2008	29.60	30.30	29.35	29.47	8,167,629	-0.13(-0.44%)
Jul 24, 2008	30.68	31.00	29.60	29.60	7,389,032	-1.39(-4.49%)
Jul 23, 2008	29.95	31.92	29.70	30.99	15,226,238	+0.62(+2.04%)
Jul 22, 2008	28.80	30.40	28.56	30.37	7,585,541	+1.36(+4.69%)
Jul 21, 2008	29.82	29.94	28.91	29.01	2,471,679	-0.49(-1.66%)
Jul 18, 2008	29.77	30.03	28.87	29.50	7,919,095	-0.15(-0.51%)
Jul 17, 2008	29.28	30.32	28.47	29.65	15,577,777	+0.62(+2.14%)
Jul 16, 2008	27.28	29.06	27.28	29.03	7,339,884	+1.71(+6.26%)
Jul 15, 2008	27.00	27.88	26.32	27.32	9,751,658	+0.10(+0.37%)
Jul 14, 2008	27.97	28.15	27.21	27.22	4,759,617	-0.07(-0.26%)
Jul 11, 2008	27.47	28.02	26.81	27.29	12,139,324	-0.41(-1.48%)
Jul 10, 2008	28.80	28.94	27.70	27.70	9,188,644	-1.01(-3.52%)
Jul 09, 2008	29.91	29.91	28.71	28.71	7,816,331	-1.01(-3.40%)
Jul 08, 2008	29.25	29.85	28.74	29.72	11,165,806	+0.52(+1.78%)
Jul 07, 2008	29.05	29.72	28.71	29.20	6,887,059	+0.21(+0.72%)
Jul 04, 2008	29.43	29.51	28.64	28.99	3,264,856	+0.00(+0.00%)
Jul 03, 2008	29.43	29.51	28.64	28.99	3,264,856	-0.01(-0.03%)
Jul 02, 2008	29.80	30.15	29.00	29.00	5,957,994	-0.50(-1.69%)
Jul 01, 2008	29.00	29.66	28.64	29.50	9,057,157	+0.02(+0.07%)
Jun 30, 2008	29.51	30.16	29.08	29.48	8,423,847	+0.18(+0.61%)
Jun 27, 2008	29.88	30.04	29.06	29.30	8,451,819	-0.42(-1.41%)
Jun 26, 2008	30.06	30.34	29.65	29.72	7,173,057	-1.00(-3.26%)
Jun 25, 2008	30.45	31.59	30.27	30.72	11,728,782	+0.59(+1.96%)
Jun 24, 2008	30.20	30.73	29.53	30.13	8,552,997	+0.08(+0.27%)
Jun 23, 2008	30.89	31.16	30.05	30.05	9,774,504	-0.79(-2.56%)
Jun 20, 2008	31.56	31.56	30.67	30.84	5,827,103	-1.26(-3.93%)
Jun 19, 2008	31.15	32.17	31.15	32.10	6,385,460	+0.83(+2.65%)
Jun 18, 2008	31.85	31.91	31.01	31.27	4,739,924	-0.58(-1.82%)
Jun 17, 2008	32.82	32.82	31.85	31.85	2,215,067	-0.68(-2.09%)
Jun 16, 2008	32.50	32.80	31.93	32.53	4,961,157	+0.15(+0.46%)
Jun 13, 2008	31.65	32.38	31.48	32.38	5,020,423	+0.93(+2.96%)
Jun 12, 2008	31.44	32.34	31.18	31.45	10,152,710	+0.65(+2.11%)
Jun 11, 2008	31.98	31.98	30.80	30.80	5,930,223	-1.08(-3.39%)
Jun 10, 2008	31.65	32.19	31.22	31.88	7,586,002	+0.28(+0.89%)
Jun 09, 2008	32.05	32.26	31.45	31.60	4,015,770	-0.18(-0.57%)
Jun 06, 2008	33.00	33.00	31.75	31.78	9,703,874	-1.85(-5.50%)
Jun 05, 2008	32.78	33.68	32.78	33.63	11,373,306	+0.86(+2.62%)
Jun 04, 2008	32.52	33.18	32.42	32.77	5,833,692	+0.12(+0.37%)
Jun 03, 2008	32.87	32.92	32.19	32.65	6,309,805	+0.02(+0.06%)
Jun 02, 2008	33.01	33.09	31.97	32.63	3,008,066	-0.50(-1.51%)
May 30, 2008	33.86	33.86	32.90	33.13	2,770,087	-0.39(-1.16%)
May 29, 2008	33.00	33.75	32.95	33.52	6,907,444	+0.43(+1.30%)
May 28, 2008	32.89	33.26	32.65	33.09	3,832,839	+0.59(+1.82%)
May 27, 2008	31.91	32.81	31.91	32.50	2,575,279	+0.53(+1.66%)
May 26, 2008	32.15	32.15	31.60	31.97	0	+0.00(+0.00%)
May 23, 2008	32.15	32.15	31.60	31.97	3,167,242	-0.45(-1.39%)
May 22, 2008	32.43	32.63	31.76	32.42	7,177,791	+0.29(+0.90%)
May 21, 2008	33.07	33.35	32.02	32.13	9,703,020	-0.95(-2.87%)
May 20, 2008	33.40	33.40	32.86	33.08	6,463,509	-0.48(-1.43%)
May 19, 2008	33.95	34.07	33.45	33.56	4,672,267	-0.40(-1.18%)
May 16, 2008	34.45	34.45	33.48	33.96	4,861,092	-0.53(-1.54%)
May 15, 2008	33.91	34.61	33.65	34.49	3,610,347	+0.50(+1.47%)
May 14, 2008	33.70	34.35	33.70	33.99	3,604,126	+0.40(+1.19%)
May 13, 2008	33.84	33.87	33.24	33.59	3,958,528	+0.11(+0.33%)
May 12, 2008	32.71	33.59	32.71	33.48	2,146,037	+1.04(+3.21%)
May 09, 2008	32.05	32.68	32.00	32.44	1,934,977	+0.09(+0.28%)
May 08, 2008	32.98	33.14	32.17	32.35	5,785,207	-0.41(-1.25%)
May 07, 2008	33.03	33.65	32.63	32.76	5,922,153	-0.17(-0.52%)
May 06, 2008	32.60	33.11	32.39	32.93	2,755,805	-0.03(-0.09%)
May 05, 2008	33.64	33.64	32.92	32.96	2,329,864	-0.65(-1.93%)
May 02, 2008	34.36	34.51	33.50	33.61	8,236,929	-0.18(-0.53%)
May 01, 2008	33.15	34.35	32.75	33.79	9,048,132	+0.79(+2.39%)
Apr 30, 2008	33.75	34.08	32.86	33.00	7,287,901	-0.75(-2.22%)
Apr 29, 2008	33.36	33.80	33.17	33.75	4,556,292	+0.47(+1.41%)
Apr 28, 2008	33.26	33.58	32.65	33.28	1,889,610	+0.00(+0.00%)
Apr 25, 2008	32.79	33.32	32.36	33.28	4,071,179	+0.93(+2.87%)
Apr 24, 2008	31.76	32.93	31.76	32.35	4,476,937	+0.55(+1.73%)
Apr 23, 2008	31.38	32.10	31.15	31.80	3,263,443	+0.63(+2.02%)
Apr 22, 2008	32.03	32.10	31.00	31.17	3,287,328	-1.15(-3.56%)
Apr 21, 2008	32.21	32.40	31.90	32.32	1,087,811	-0.24(-0.74%)
Apr 18, 2008	32.46	32.72	32.09	32.56	4,471,346	+0.91(+2.88%)
Apr 17, 2008	31.64	31.77	31.38	31.65	1,670,821	-0.05(-0.16%)
Apr 16, 2008	31.48	31.75	31.23	31.70	3,794,122	+0.39(+1.25%)
Apr 15, 2008	31.15	31.47	30.79	31.31	1,396,078	+0.31(+1.00%)
Apr 14, 2008	31.05	31.25	30.92	31.00	744,668	-0.07(-0.23%)
Apr 11, 2008	31.50	31.77	30.98	31.07	4,114,677	-0.86(-2.69%)
Apr 10, 2008	31.24	32.36	31.00	31.93	4,302,481	+0.32(+1.01%)
Apr 09, 2008	32.45	32.57	31.32	31.61	6,260,473	-0.79(-2.44%)
Apr 08, 2008	32.52	32.55	32.14	32.40	4,295,605	-0.27(-0.83%)
Apr 07, 2008	33.52	33.52	32.57	32.67	3,453,161	-0.41(-1.24%)
Apr 04, 2008	33.42	33.42	32.70	33.08	3,557,350	-0.13(-0.39%)
Apr 03, 2008	33.01	33.32	32.78	33.21	3,610,100	-0.19(-0.57%)
Apr 02, 2008	33.60	34.03	33.15	33.40	5,162,059	+0.01(+0.03%)
Apr 01, 2008	32.13	33.46	32.13	33.39	7,185,107	+1.51(+4.74%)
Mar 31, 2008	31.33	32.14	31.27	31.88	1,676,073	+0.45(+1.42%)
Mar 28, 2008	32.00	32.00	31.35	31.43	4,789,806	-1.27(-3.88%)
Mar 27, 2008	33.13	33.14	32.45	32.70	2,806,695	-0.45(-1.36%)
Mar 26, 2008	33.28	33.61	32.76	33.15	3,914,125	-0.02(-0.06%)
Mar 25, 2008	33.91	33.91	33.00	33.17	4,517,486	-0.23(-0.69%)
Mar 24, 2008	32.94	34.20	32.71	33.40	6,842,211	+0.44(+1.33%)
Mar 21, 2008	30.55	32.96	30.55	32.96	5,662,818	+0.00(+0.00%)
Mar 20, 2008	30.55	32.96	30.55	32.96	5,662,818	+2.41(+7.89%)
Mar 19, 2008	31.51	31.51	30.48	30.55	5,219,910	-0.80(-2.55%)
Mar 18, 2008	30.60	31.35	30.16	31.35	4,870,088	+1.53(+5.13%)
Mar 17, 2008	29.99	30.35	29.26	29.82	4,470,625	-0.93(-3.02%)
Mar 14, 2008	31.31	31.31	29.80	30.75	4,548,950	-0.75(-2.38%)
Mar 13, 2008	30.19	31.85	29.71	31.50	3,624,236	+0.92(+3.01%)
Mar 12, 2008	31.12	31.64	30.50	30.58	4,089,239	-0.38(-1.23%)
Mar 11, 2008	30.32	31.00	29.98	30.96	5,791,372	+1.40(+4.74%)
Mar 10, 2008	30.07	30.46	29.54	29.56	2,533,566	-0.70(-2.31%)
Mar 07, 2008	30.23	31.05	29.96	30.26	4,522,869	-0.29(-0.95%)
Mar 06, 2008	32.31	32.31	30.47	30.55	5,713,799	-1.72(-5.33%)
Mar 05, 2008	32.28	32.99	31.79	32.27	4,104,750	+0.12(+0.37%)
Mar 04, 2008	31.45	32.36	31.45	32.15	5,017,048	+0.16(+0.50%)
Mar 03, 2008	31.76	32.18	31.38	31.99	3,608,127	+0.21(+0.66%)
Feb 29, 2008	32.79	32.96	31.77	31.78	3,769,517	-1.34(-4.05%)
Feb 28, 2008	33.73	33.73	33.03	33.12	1,698,375	-0.88(-2.59%)
Feb 27, 2008	33.89	34.48	33.69	34.00	3,162,344	-0.20(-0.58%)
Feb 26, 2008	33.44	34.43	33.44	34.20	7,021,259	+0.69(+2.06%)
Feb 25, 2008	33.03	33.56	32.43	33.51	7,056,100	+0.72(+2.20%)
Feb 22, 2008	32.57	32.98	32.14	32.79	3,118,618	+0.16(+0.49%)
Feb 21, 2008	33.34	33.93	32.42	32.63	4,532,250	-0.32(-0.97%)
Feb 20, 2008	32.35	33.41	32.30	32.95	6,967,611	+0.55(+1.70%)
Feb 19, 2008	33.25	33.25	32.25	32.40	4,195,478	-0.50(-1.52%)
Feb 18, 2008	32.68	32.91	32.27	32.90	0	+0.00(+0.00%)
Feb 15, 2008	32.68	32.91	32.27	32.90	3,407,177	-0.03(-0.09%)
Feb 14, 2008	34.19	34.22	32.85	32.93	6,446,861	-1.24(-3.64%)
Feb 13, 2008	34.37	34.37	33.61	34.17	6,973,871	+0.24(+0.72%)
Feb 12, 2008	34.13	34.62	33.60	33.93	4,498,913	+0.03(+0.09%)
Feb 11, 2008	33.17	34.12	32.86	33.90	2,876,663	+0.49(+1.47%)
Feb 08, 2008	33.12	34.18	33.05	33.41	3,481,100	-0.18(-0.54%)
Feb 07, 2008	32.03	33.93	32.03	33.59	7,772,367	+1.59(+4.97%)
Feb 06, 2008	32.60	33.31	31.81	32.00	6,460,665	-0.54(-1.66%)
Feb 05, 2008	32.59	33.40	32.37	32.54	5,945,898	-0.84(-2.52%)
Feb 04, 2008	34.88	34.88	33.13	33.38	5,946,791	-1.36(-3.90%)
Feb 01, 2008	34.32	34.87	33.92	34.74	5,664,694	+0.74(+2.16%)
Jan 31, 2008	32.23	34.89	32.10	34.00	7,315,715	+1.46(+4.49%)
Jan 30, 2008	33.01	33.94	32.54	32.54	7,768,273	-0.66(-1.99%)
Jan 29, 2008	32.99	33.22	32.07	33.20	7,902,152	+0.65(+2.00%)
Jan 28, 2008	31.31	32.64	30.72	32.55	6,090,696	+1.49(+4.80%)
Jan 25, 2008	32.74	32.74	30.80	31.06	8,823,453	-1.14(-3.54%)
Jan 24, 2008	33.13	33.25	31.81	32.20	10,352,606	-0.73(-2.22%)
Jan 23, 2008	30.18	33.00	30.00	32.93	11,275,874	+2.21(+7.19%)
Jan 22, 2008	28.58	31.20	28.58	30.72	8,941,854	+1.11(+3.75%)
Jan 21, 2008	30.20	30.82	29.47	29.61	0	+0.00(+0.00%)
Jan 18, 2008	30.20	30.82	29.47	29.61	11,797,553	-0.08(-0.27%)
Jan 17, 2008	30.19	30.42	29.69	29.69	5,962,837	-0.18(-0.60%)
Jan 16, 2008	28.99	30.36	28.99	29.87	6,812,050	+0.77(+2.65%)
Jan 15, 2008	29.28	29.32	28.72	29.10	4,462,708	-0.71(-2.38%)
Jan 14, 2008	30.07	30.07	29.49	29.81	2,804,918	-0.06(-0.20%)
Jan 11, 2008	30.78	30.78	29.54	29.87	5,121,962	-1.06(-3.43%)
Jan 10, 2008	30.10	31.37	29.53	30.93	5,560,550	+0.25(+0.81%)
Jan 09, 2008	30.60	30.83	29.36	30.68	6,432,896	+0.32(+1.05%)
Jan 08, 2008	31.38	31.60	30.30	30.36	3,563,172	-0.66(-2.13%)
Jan 07, 2008	31.10	31.31	30.40	31.02	4,779,216	+0.21(+0.68%)
Jan 04, 2008	31.87	31.89	30.70	30.81	5,346,368	-1.58(-4.88%)
Jan 03, 2008	33.15	33.15	32.17	32.39	2,041,477	-0.76(-2.29%)
Jan 02, 2008	33.89	34.02	33.05	33.15	2,239,058	-0.41(-1.22%)

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.