Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	27.47	27.94	25.76	25.91	0	-1.43(-5.24%)
Jan 29, 2009	28.29	28.52	27.22	27.35	10,468,059	-1.23(-4.29%)
Jan 28, 2009	28.93	29.07	28.08	28.57	10,707,872	-0.16(-0.55%)
Jan 27, 2009	28.86	29.03	28.32	28.73	6,336,584	+0.09(+0.30%)
Jan 26, 2009	28.79	29.22	28.36	28.65	8,152,893	+0.03(+0.11%)
Jan 23, 2009	28.71	29.14	28.41	28.61	9,603,886	-0.43(-1.49%)
Jan 22, 2009	28.64	29.46	28.48	29.05	8,219,633	-0.05(-0.19%)
Jan 21, 2009	28.47	29.21	28.19	29.10	9,621,561	+1.09(+3.90%)
Jan 20, 2009	29.27	29.31	27.96	28.01	8,700,571	-1.38(-4.71%)
Jan 16, 2009	29.83	29.93	28.81	29.40	0	-0.06(-0.21%)
Jan 15, 2009	29.36	29.62	28.69	29.46	10,651,178	+0.09(+0.31%)
Jan 14, 2009	30.12	30.12	29.13	29.36	9,148,073	-0.97(-3.20%)
Jan 13, 2009	30.90	30.97	30.13	30.33	7,428,999	-0.56(-1.80%)
Jan 12, 2009	31.21	31.41	30.72	30.89	6,631,725	-0.17(-0.55%)
Jan 09, 2009	31.83	32.16	31.05	31.06	7,243,296	-0.78(-2.45%)
Jan 08, 2009	32.49	32.75	31.52	31.84	9,390,243	-0.73(-2.25%)
Jan 07, 2009	33.46	33.54	32.44	32.57	8,562,743	-1.23(-3.63%)
Jan 06, 2009	33.81	34.28	33.15	33.80	7,508,724	+0.15(+0.43%)
Jan 05, 2009	34.12	34.17	33.34	33.65	5,892,318	-0.57(-1.66%)
Jan 02, 2009	33.74	34.38	33.16	34.22	0	+0.58(+1.72%)
Jan 01, 2009	33.05	33.94	33.05	33.64	0	+0.00(+0.00%)
Dec 31, 2008	33.05	33.94	33.05	33.64	6,521,662	+0.60(+1.81%)
Dec 30, 2008	32.52	33.13	31.91	33.04	5,591,378	+0.65(+2.00%)
Dec 29, 2008	32.30	32.41	31.64	32.40	5,193,841	-0.02(-0.07%)
Dec 26, 2008	32.32	32.49	32.09	32.42	2,100,860	+0.16(+0.51%)
Dec 24, 2008	32.22	32.32	32.03	32.26	1,975,338	+0.14(+0.44%)
Dec 23, 2008	32.23	32.86	31.90	32.12	6,257,107	-0.32(-1.00%)
Dec 22, 2008	32.49	32.65	32.04	32.44	6,883,197	-0.09(-0.26%)
Dec 19, 2008	32.93	33.09	32.36	32.52	11,394,741	+0.34(+1.04%)
Dec 18, 2008	32.32	33.17	31.75	32.19	11,769,607	+0.20(+0.61%)
Dec 17, 2008	31.63	32.38	31.38	31.99	9,246,044	-0.11(-0.34%)
Dec 16, 2008	30.90	32.33	30.53	32.10	12,835,166	+0.48(+1.52%)
Dec 15, 2008	31.94	32.27	31.16	31.62	7,413,651	-0.11(-0.35%)
Dec 12, 2008	31.11	32.13	30.82	31.73	9,483,437	+0.12(+0.39%)
Dec 11, 2008	32.76	32.86	31.26	31.61	10,830,343	-1.42(-4.30%)
Dec 10, 2008	33.19	33.71	32.44	33.03	9,613,283	-0.21(-0.64%)
Dec 09, 2008	33.23	34.12	32.69	33.24	17,183,636	-2.51(-7.01%)
Dec 08, 2008	35.92	36.27	34.89	35.75	13,862,734	+0.48(+1.37%)
Dec 05, 2008	34.26	35.37	33.08	35.27	10,093,007	+0.61(+1.76%)
Dec 04, 2008	34.21	35.76	34.01	34.66	14,288,635	+0.06(+0.18%)
Dec 03, 2008	33.66	34.76	32.70	34.60	11,191,928	+0.94(+2.79%)
Dec 02, 2008	33.35	33.82	32.44	33.66	8,822,278	+0.90(+2.74%)
Dec 01, 2008	34.42	34.67	32.68	32.76	10,680,243	-2.37(-6.74%)
Nov 28, 2008	34.76	35.21	34.23	35.13	5,191,164	+0.13(+0.37%)
Nov 26, 2008	33.66	35.18	33.30	35.00	10,429,421	+0.59(+1.70%)
Nov 25, 2008	33.85	34.48	33.62	34.41	15,131,861	+1.11(+3.33%)
Nov 24, 2008	32.41	33.82	31.96	33.30	17,813,488	+1.40(+4.40%)
Nov 21, 2008	30.10	31.95	29.46	31.90	16,748,091	+1.89(+6.30%)
Nov 20, 2008	30.96	32.29	29.49	30.01	17,728,408	-1.31(-4.19%)
Nov 19, 2008	33.08	33.76	30.95	31.32	13,496,508	-1.80(-5.43%)
Nov 18, 2008	32.36	33.63	31.97	33.12	12,753,635	+0.63(+1.93%)
Nov 17, 2008	32.04	33.28	31.41	32.49	12,982,905	+0.09(+0.26%)
Nov 14, 2008	32.96	33.55	31.37	32.41	13,254,789	-1.19(-3.54%)
Nov 13, 2008	31.46	33.68	30.08	33.60	18,555,930	+2.65(+8.55%)
Nov 12, 2008	31.70	32.24	30.57	30.95	10,793,519	-1.32(-4.08%)
Nov 11, 2008	32.11	33.07	31.63	32.27	8,898,702	-0.13(-0.41%)
Nov 10, 2008	32.63	33.25	31.92	32.40	11,546,410	+1.02(+3.24%)
Nov 07, 2008	30.24	31.71	30.16	31.39	8,964,128	+1.24(+4.11%)
Nov 06, 2008	31.51	31.89	30.09	30.15	12,794,132	-1.55(-4.90%)
Nov 05, 2008	32.96	33.74	31.48	31.70	9,512,587	-1.66(-4.97%)
Nov 04, 2008	32.62	33.42	32.26	33.36	10,102,156	+1.31(+4.07%)
Nov 03, 2008	31.75	32.50	31.44	32.05	6,905,403	+0.15(+0.45%)
Oct 31, 2008	30.72	32.43	30.52	31.91	12,350,967	+1.00(+3.23%)
Oct 30, 2008	29.70	31.07	29.49	30.91	15,335,703	+2.07(+7.19%)
Oct 29, 2008	29.50	30.44	28.65	28.83	10,650,651	-0.70(-2.37%)
Oct 28, 2008	27.81	29.56	27.11	29.54	12,839,843	+2.53(+9.36%)
Oct 27, 2008	27.80	28.28	26.97	27.01	9,477,045	-1.13(-4.02%)
Oct 24, 2008	27.29	29.26	27.20	28.14	10,680,530	-0.96(-3.28%)
Oct 23, 2008	28.82	29.41	27.99	29.09	18,813,314	+1.05(+3.75%)
Oct 22, 2008	30.37	30.37	27.06	28.04	15,055,729	-2.61(-8.50%)
Oct 21, 2008	31.13	31.75	30.47	30.65	8,194,345	-0.89(-2.82%)
Oct 20, 2008	30.88	31.99	30.55	31.54	9,120,024	+0.99(+3.23%)
Oct 17, 2008	30.27	31.82	29.68	30.55	14,378,449	-0.66(-2.13%)
Oct 16, 2008	31.46	31.66	29.26	31.22	18,643,920	+0.21(+0.66%)
Oct 15, 2008	32.52	32.87	30.93	31.01	12,330,325	-2.18(-6.56%)
Oct 14, 2008	34.41	35.43	32.08	33.19	13,464,043	-0.45(-1.35%)
Oct 13, 2008	32.20	34.14	31.29	33.64	14,104,196	+2.39(+7.64%)
Oct 10, 2008	30.52	32.28	26.19	31.25	31,357,938	-0.79(-2.45%)
Oct 09, 2008	35.04	35.61	31.84	32.04	16,495,536	-2.96(-8.46%)
Oct 08, 2008	35.00	36.38	34.29	35.00	18,639,936	-0.78(-2.18%)
Oct 07, 2008	36.80	37.26	35.54	35.78	12,591,183	-0.49(-1.35%)
Oct 06, 2008	36.29	37.33	34.65	36.27	16,011,294	-0.46(-1.25%)
Oct 03, 2008	37.32	38.31	36.51	36.73	0	-0.19(-0.52%)
Oct 02, 2008	38.34	38.34	36.55	36.92	12,069,165	-1.64(-4.26%)
Oct 01, 2008	37.78	38.95	37.27	38.57	9,946,891	+0.55(+1.45%)
Sep 30, 2008	38.42	39.32	37.84	38.02	12,058,526	-0.41(-1.05%)
Sep 29, 2008	38.37	39.40	37.23	38.42	13,384,451	-0.50(-1.29%)
Sep 26, 2008	37.92	39.17	37.92	38.92	0	+0.37(+0.97%)
Sep 25, 2008	38.62	39.01	38.34	38.55	8,670,432	+0.23(+0.60%)
Sep 24, 2008	38.89	39.58	37.91	38.32	10,118,740	-0.85(-2.16%)
Sep 23, 2008	39.86	40.60	39.03	39.17	7,868,252	-0.66(-1.65%)
Sep 22, 2008	40.49	40.86	39.54	39.82	8,495,455	-1.10(-2.69%)
Sep 19, 2008	40.51	42.32	38.77	40.92	0	+0.74(+1.84%)
Sep 18, 2008	39.75	40.61	39.13	40.19	17,992,398	+0.56(+1.40%)
Sep 17, 2008	40.66	40.79	39.04	39.63	16,409,381	-1.97(-4.74%)
Sep 16, 2008	39.93	41.73	39.76	41.60	13,019,508	+0.71(+1.73%)
Sep 15, 2008	40.42	41.87	40.42	40.89	10,622,143	-0.57(-1.38%)
Sep 12, 2008	41.02	41.74	40.66	41.47	11,683,975	+0.29(+0.70%)
Sep 11, 2008	40.01	41.26	39.80	41.18	11,944,040	+0.86(+2.14%)
Sep 10, 2008	40.31	40.79	39.93	40.31	10,741,008	+0.92(+2.35%)
Sep 09, 2008	39.44	40.47	39.39	39.39	9,772,477	-0.50(-1.26%)
Sep 08, 2008	39.22	40.05	39.15	39.89	9,599,906	+1.27(+3.29%)
Sep 05, 2008	38.55	38.73	37.87	38.62	0	-0.16(-0.42%)
Sep 04, 2008	39.59	39.87	38.48	38.78	8,420,049	-0.90(-2.27%)
Sep 03, 2008	39.32	39.78	39.02	39.69	8,837,158	+0.39(+0.98%)
Sep 02, 2008	39.29	40.50	39.20	39.30	8,768,236	+0.54(+1.39%)
Aug 29, 2008	38.99	39.39	38.71	38.76	5,365,841	-0.35(-0.90%)
Aug 28, 2008	38.58	39.34	38.45	39.11	5,298,655	+0.71(+1.86%)
Aug 27, 2008	37.94	38.69	37.57	38.40	5,892,289	+0.44(+1.15%)
Aug 26, 2008	37.72	38.05	37.52	37.96	6,508,286	-0.04(-0.11%)
Aug 25, 2008	38.12	38.40	37.76	38.01	6,278,399	-0.39(-1.02%)
Aug 22, 2008	37.73	38.53	37.73	38.40	6,047,362	+0.80(+2.14%)
Aug 21, 2008	37.55	37.70	36.87	37.59	6,125,197	-0.26(-0.69%)
Aug 20, 2008	38.46	38.87	37.42	37.85	8,562,543	-0.56(-1.45%)
Aug 19, 2008	38.96	39.08	38.35	38.41	9,263,122	-0.78(-1.99%)
Aug 18, 2008	39.77	39.86	38.96	39.19	6,713,437	-0.50(-1.27%)
Aug 15, 2008	39.61	40.13	39.40	39.70	0	+0.33(+0.84%)
Aug 14, 2008	38.57	39.66	38.26	39.37	7,904,590	+0.59(+1.53%)
Aug 13, 2008	38.77	39.02	38.11	38.77	6,616,591	-0.20(-0.51%)
Aug 12, 2008	38.95	39.40	38.76	38.97	5,988,325	-0.35(-0.89%)
Aug 11, 2008	39.28	39.81	38.74	39.32	8,758,432	-0.11(-0.29%)
Aug 08, 2008	38.17	39.62	38.17	39.43	10,619,974	+1.46(+3.86%)
Aug 07, 2008	38.00	38.54	37.82	37.97	7,407,523	-0.62(-1.62%)
Aug 06, 2008	39.09	39.09	38.26	38.59	7,083,216	-0.57(-1.46%)
Aug 05, 2008	37.79	39.27	37.79	39.16	11,796,837	+1.61(+4.28%)
Aug 04, 2008	37.28	37.96	37.20	37.55	5,737,366	+0.19(+0.50%)
Aug 01, 2008	37.61	37.93	36.84	37.37	8,007,178	-0.49(-1.30%)
Jul 31, 2008	37.55	38.12	37.50	37.86	9,868,010	+0.08(+0.22%)
Jul 30, 2008	38.41	38.92	37.33	37.78	10,304,501	-0.40(-1.05%)
Jul 29, 2008	38.18	38.27	37.04	38.18	9,869,616	+1.21(+3.28%)
Jul 28, 2008	37.51	37.66	36.97	36.97	7,685,475	-0.58(-1.53%)
Jul 25, 2008	37.72	38.05	37.29	37.54	7,150,995	+0.02(+0.06%)
Jul 24, 2008	38.13	38.20	37.48	37.52	11,712,354	-0.53(-1.40%)
Jul 23, 2008	37.77	38.15	36.92	38.05	11,950,829	+0.77(+2.08%)
Jul 22, 2008	35.43	37.33	35.43	37.28	11,853,090	+1.59(+4.46%)
Jul 21, 2008	36.92	36.92	35.45	35.69	8,751,361	-0.81(-2.22%)
Jul 18, 2008	35.84	36.62	35.42	36.50	15,984,577	+0.62(+1.74%)
Jul 17, 2008	35.71	36.04	35.06	35.87	12,225,493	+0.38(+1.07%)
Jul 16, 2008	33.98	35.54	33.86	35.50	10,177,659	+1.62(+4.78%)
Jul 15, 2008	34.24	34.60	33.67	33.87	10,340,713	-0.45(-1.31%)
Jul 14, 2008	35.16	35.27	34.21	34.32	8,642,153	-0.48(-1.38%)
Jul 11, 2008	35.12	35.37	34.30	34.80	11,679,626	-0.79(-2.21%)
Jul 10, 2008	35.66	35.95	35.19	35.59	8,494,448	+0.01(+0.02%)
Jul 09, 2008	36.22	36.61	35.54	35.59	10,341,949	-0.67(-1.84%)
Jul 08, 2008	35.38	36.28	35.27	36.25	17,114,688	+1.50(+4.32%)
Jul 07, 2008	35.91	36.31	34.58	34.75	14,244,122	-0.94(-2.64%)
Jul 04, 2008	35.03	36.02	34.97	35.69	8,638,499	+0.00(+0.00%)
Jul 03, 2008	35.03	36.02	34.97	35.69	8,638,499	+0.56(+1.59%)
Jul 02, 2008	36.47	36.59	35.13	35.13	14,728,066	-1.18(-3.24%)
Jul 01, 2008	36.26	36.61	35.71	36.31	15,716,224	-0.58(-1.58%)
Jun 30, 2008	36.21	37.29	35.98	36.89	15,129,334	+0.67(+1.84%)
Jun 27, 2008	35.91	36.28	35.59	36.23	15,773,296	+0.29(+0.80%)
Jun 26, 2008	36.70	36.86	35.91	35.94	17,647,010	-0.91(-2.48%)
Jun 25, 2008	37.47	37.54	36.72	36.85	16,424,054	-0.52(-1.38%)
Jun 24, 2008	38.22	38.84	37.32	37.37	24,370,506	-2.40(-6.04%)
Jun 23, 2008	40.14	40.15	39.71	39.77	7,203,428	-0.07(-0.17%)
Jun 20, 2008	39.52	40.26	39.52	39.83	14,112,976	-0.28(-0.70%)
Jun 19, 2008	39.39	40.26	39.18	40.12	9,565,968	+0.62(+1.58%)
Jun 18, 2008	39.31	39.88	39.02	39.49	13,656,380	-0.92(-2.29%)
Jun 17, 2008	40.99	41.00	40.35	40.42	5,888,986	-0.44(-1.09%)
Jun 16, 2008	40.81	41.08	40.75	40.86	5,717,893	-0.14(-0.34%)
Jun 13, 2008	41.28	41.50	40.51	41.00	10,381,785	+0.01(+0.03%)
Jun 12, 2008	41.11	41.76	40.62	40.99	6,690,513	+0.14(+0.34%)
Jun 11, 2008	41.52	41.65	40.77	40.85	8,537,648	-1.16(-2.76%)
Jun 10, 2008	41.65	42.15	41.14	42.01	9,201,104	+0.31(+0.75%)
Jun 09, 2008	41.54	41.82	41.27	41.70	5,545,063	+0.53(+1.28%)
Jun 06, 2008	42.30	42.30	41.14	41.17	9,907,118	-1.48(-3.46%)
Jun 05, 2008	42.45	42.75	42.27	42.64	5,045,185	+0.19(+0.44%)
Jun 04, 2008	42.31	42.70	42.17	42.46	5,830,955	-0.05(-0.13%)
Jun 03, 2008	42.67	43.06	42.26	42.51	7,188,227	-0.10(-0.23%)
Jun 02, 2008	42.63	42.84	42.33	42.61	7,122,895	-0.02(-0.04%)
May 30, 2008	43.02	43.05	42.53	42.63	7,554,985	-0.35(-0.81%)
May 29, 2008	42.55	43.15	42.24	42.97	11,323,644	+0.64(+1.50%)
May 28, 2008	42.18	42.60	41.71	42.34	15,661,818	+1.28(+3.13%)
May 27, 2008	40.16	41.15	40.16	41.05	10,529,479	+0.83(+2.06%)
May 26, 2008	41.51	41.70	40.09	40.22	0	+0.00(+0.00%)
May 23, 2008	41.51	41.70	40.09	40.22	19,313,100	-1.40(-3.36%)
May 22, 2008	41.78	41.88	41.47	41.62	6,994,637	-0.02(-0.04%)
May 21, 2008	42.29	42.50	41.50	41.64	11,362,764	-0.49(-1.17%)
May 20, 2008	42.31	42.55	42.00	42.13	5,558,190	-0.43(-1.02%)
May 19, 2008	42.58	43.12	42.37	42.57	5,891,336	+0.09(+0.21%)
May 16, 2008	42.81	42.81	42.04	42.48	7,045,841	-0.35(-0.83%)
May 15, 2008	42.91	42.91	42.18	42.83	7,504,854	-0.14(-0.34%)
May 14, 2008	42.60	43.24	42.49	42.97	5,920,401	+0.48(+1.13%)
May 13, 2008	42.40	42.69	42.19	42.49	6,458,831	+0.23(+0.54%)
May 12, 2008	41.89	42.42	41.77	42.27	6,790,605	+0.08(+0.19%)
May 09, 2008	42.32	42.49	42.04	42.19	6,966,648	-0.47(-1.10%)
May 08, 2008	43.21	43.39	42.41	42.66	7,719,138	-0.31(-0.71%)
May 07, 2008	44.11	44.11	42.88	42.96	8,184,352	-1.05(-2.39%)
May 06, 2008	43.36	44.05	43.26	44.01	5,525,682	+0.35(+0.81%)
May 05, 2008	43.60	43.74	43.32	43.66	5,684,965	-0.32(-0.74%)
May 02, 2008	44.50	44.50	43.54	43.98	6,766,252	-0.18(-0.41%)
May 01, 2008	43.32	44.41	43.32	44.16	7,206,519	+0.70(+1.62%)
Apr 30, 2008	44.10	44.20	43.39	43.46	8,627,321	-0.47(-1.07%)
Apr 29, 2008	43.53	44.08	43.53	43.93	5,369,648	+0.26(+0.59%)
Apr 28, 2008	43.80	43.89	43.41	43.67	4,680,836	+0.02(+0.05%)
Apr 25, 2008	43.80	43.92	42.92	43.65	5,422,616	-0.03(-0.07%)
Apr 24, 2008	42.78	43.90	42.78	43.68	7,990,025	+0.62(+1.45%)
Apr 23, 2008	42.84	43.75	42.58	43.05	7,043,175	-0.10(-0.24%)
Apr 22, 2008	43.21	43.39	42.87	43.15	7,348,351	-0.37(-0.85%)
Apr 21, 2008	43.61	43.84	43.43	43.53	7,061,073	-0.40(-0.92%)
Apr 18, 2008	43.81	44.02	43.57	43.93	9,512,318	+0.59(+1.37%)
Apr 17, 2008	43.47	43.59	43.00	43.33	6,322,548	-0.35(-0.81%)
Apr 16, 2008	42.91	43.79	42.72	43.69	8,155,724	+1.06(+2.48%)
Apr 15, 2008	42.36	42.90	42.13	42.63	5,824,435	+0.47(+1.11%)
Apr 14, 2008	42.27	42.69	42.03	42.16	9,207,812	-0.38(-0.90%)
Apr 11, 2008	42.39	43.20	42.32	42.55	9,295,781	-0.26(-0.62%)
Apr 10, 2008	42.44	43.06	42.29	42.81	7,785,379	+0.46(+1.08%)
Apr 09, 2008	42.64	42.98	42.27	42.36	23,586,736	-1.64(-3.74%)
Apr 08, 2008	44.29	44.33	43.87	44.00	11,308,077	-0.28(-0.64%)
Apr 07, 2008	44.68	44.79	44.12	44.28	8,954,139	-0.38(-0.85%)
Apr 04, 2008	44.80	44.95	44.52	44.66	6,319,969	-0.10(-0.23%)
Apr 03, 2008	44.54	44.85	44.20	44.76	6,587,967	+0.04(+0.09%)
Apr 02, 2008	44.81	45.06	44.47	44.72	10,245,596	-0.13(-0.29%)
Apr 01, 2008	43.92	44.86	43.92	44.85	13,255,527	+1.03(+2.34%)
Mar 31, 2008	43.33	44.05	43.21	43.83	7,569,545	+0.46(+1.05%)
Mar 28, 2008	43.84	44.00	43.34	43.37	5,464,293	-0.34(-0.78%)
Mar 27, 2008	43.66	44.08	43.47	43.71	6,946,591	+0.06(+0.14%)
Mar 26, 2008	43.83	43.93	43.51	43.65	7,397,176	-0.37(-0.83%)
Mar 25, 2008	44.11	44.26	43.53	44.02	8,375,287	-0.01(-0.03%)
Mar 24, 2008	43.09	44.25	42.70	44.03	11,507,646	+1.02(+2.37%)
Mar 21, 2008	42.02	43.11	42.02	43.01	15,043,969	-0.00(-0.00%)
Mar 20, 2008	42.02	43.11	42.02	43.01	15,043,969	+0.61(+1.45%)
Mar 19, 2008	43.15	43.53	42.37	42.40	11,277,492	-0.76(-1.75%)
Mar 18, 2008	42.25	43.15	41.95	43.15	14,780,770	+1.37(+3.29%)
Mar 17, 2008	41.14	42.18	41.03	41.78	10,710,350	+0.00(+0.00%)
Mar 14, 2008	42.37	42.61	41.37	41.78	14,228,898	-0.67(-1.58%)
Mar 13, 2008	42.51	43.02	42.02	42.45	13,830,260	-0.73(-1.68%)
Mar 12, 2008	42.63	43.67	42.63	43.18	8,655,857	-0.51(-1.17%)
Mar 11, 2008	42.91	43.73	42.79	43.69	10,683,305	+0.96(+2.25%)
Mar 10, 2008	43.14	43.42	42.55	42.73	8,708,772	-0.46(-1.07%)
Mar 07, 2008	42.82	43.54	42.82	43.19	9,182,247	-0.05(-0.11%)
Mar 06, 2008	43.27	43.60	42.95	43.24	8,909,111	-0.16(-0.36%)
Mar 05, 2008	42.55	43.42	42.55	43.39	12,282,966	+0.75(+1.76%)
Mar 04, 2008	42.07	42.75	42.01	42.64	8,568,063	+0.26(+0.62%)
Mar 03, 2008	42.02	42.49	41.66	42.38	7,910,103	+0.22(+0.53%)
Feb 29, 2008	42.61	42.86	42.09	42.16	10,938,337	-0.91(-2.10%)
Feb 28, 2008	43.21	43.26	42.86	43.06	5,180,202	-0.34(-0.77%)
Feb 27, 2008	43.24	43.81	43.23	43.40	4,362,804	-0.13(-0.30%)
Feb 26, 2008	43.38	43.74	43.05	43.53	6,089,960	+0.03(+0.07%)
Feb 25, 2008	43.35	43.61	42.88	43.50	7,638,525	+0.35(+0.82%)
Feb 22, 2008	43.24	43.39	42.43	43.15	7,894,301	-0.01(-0.01%)
Feb 21, 2008	43.51	43.81	43.12	43.15	5,191,056	-0.44(-1.02%)
Feb 20, 2008	42.95	43.74	42.95	43.60	5,075,084	+0.25(+0.57%)
Feb 19, 2008	43.87	43.87	42.98	43.35	6,925,496	-0.11(-0.26%)
Feb 18, 2008	43.33	43.62	43.14	43.47	0	+0.00(+0.00%)
Feb 15, 2008	43.33	43.62	43.14	43.47	5,662,434	+0.05(+0.11%)
Feb 14, 2008	44.05	44.23	43.42	43.42	5,949,516	-0.70(-1.59%)
Feb 13, 2008	43.55	44.26	43.50	44.12	10,452,281	+0.62(+1.44%)
Feb 12, 2008	43.04	43.72	42.88	43.50	8,634,436	+0.64(+1.48%)
Feb 11, 2008	42.30	43.09	41.97	42.86	9,076,695	+0.50(+1.18%)
Feb 08, 2008	42.91	43.04	42.24	42.36	7,636,159	-0.70(-1.62%)
Feb 07, 2008	42.75	43.56	42.34	43.06	9,914,844	-0.01(-0.03%)
Feb 06, 2008	43.43	43.59	43.02	43.07	5,931,713	+0.01(+0.01%)
Feb 05, 2008	43.49	43.80	42.93	43.06	8,562,373	-0.58(-1.33%)
Feb 04, 2008	44.28	44.38	43.60	43.65	5,823,059	-0.64(-1.44%)

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.