Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	12.49	12.72	11.77	12.04	2,797,243	-0.42(-3.39%)
Dec 30, 2008	12.33	12.54	12.11	12.46	1,429,309	+0.18(+1.43%)
Dec 29, 2008	12.42	12.43	12.04	12.29	1,090,722	-0.09(-0.75%)
Dec 26, 2008	12.08	12.45	12.06	12.38	718,395	+0.18(+1.48%)
Dec 24, 2008	12.24	12.34	12.16	12.20	554,854	+0.03(+0.23%)
Dec 23, 2008	12.36	12.60	11.98	12.17	1,549,027	-0.15(-1.25%)
Dec 22, 2008	12.61	12.78	12.08	12.33	1,722,414	-0.35(-2.77%)
Dec 19, 2008	12.09	12.68	12.02	12.68	2,694,604	+0.57(+4.71%)
Dec 18, 2008	12.28	12.37	11.83	12.11	1,929,169	-0.14(-1.16%)
Dec 17, 2008	12.10	12.52	11.98	12.25	1,974,743	+0.07(+0.54%)
Dec 16, 2008	11.54	12.32	11.26	12.19	2,316,276	+0.75(+6.57%)
Dec 15, 2008	11.60	11.71	11.19	11.43	1,280,914	-0.16(-1.42%)
Dec 12, 2008	11.30	11.78	11.27	11.60	1,633,634	-0.07(-0.61%)
Dec 11, 2008	11.75	12.17	11.52	11.67	1,926,879	-0.16(-1.39%)
Dec 10, 2008	11.74	12.03	11.48	11.83	1,967,244	+0.24(+2.03%)
Dec 09, 2008	11.40	12.01	11.00	11.60	2,456,789	+0.29(+2.52%)
Dec 08, 2008	11.23	11.49	10.86	11.31	2,250,016	+0.43(+3.93%)
Dec 05, 2008	10.40	10.92	9.942	10.89	2,331,907	+0.41(+3.93%)
Dec 04, 2008	10.83	11.09	10.28	10.47	1,467,300	-0.42(-3.88%)
Dec 03, 2008	10.63	10.91	10.17	10.90	1,895,782	+0.39(+3.76%)
Dec 02, 2008	10.07	10.56	10.05	10.50	2,246,145	+0.53(+5.28%)
Dec 01, 2008	10.70	10.70	9.959	9.975	1,850,429	-0.97(-8.82%)
Nov 28, 2008	10.67	10.95	10.61	10.94	536,170	+0.22(+2.10%)
Nov 26, 2008	9.811	10.77	9.767	10.72	2,800,354	+0.82(+8.31%)
Nov 25, 2008	10.53	10.69	9.498	9.893	4,272,093	-0.61(-5.80%)
Nov 24, 2008	10.29	10.58	10.19	10.50	4,408,483	+0.25(+2.41%)
Nov 21, 2008	10.53	10.58	9.926	10.25	6,535,586	-0.07(-0.64%)
Nov 20, 2008	10.46	10.86	10.16	10.32	2,928,657	-0.36(-3.34%)
Nov 19, 2008	11.10	11.28	10.63	10.68	1,453,623	-0.58(-5.16%)
Nov 18, 2008	11.29	11.64	10.86	11.26	2,053,902	-0.14(-1.20%)
Nov 17, 2008	11.64	11.71	11.22	11.40	1,834,955	-0.22(-1.94%)
Nov 14, 2008	11.78	11.93	11.36	11.62	2,222,937	-0.54(-4.42%)
Nov 13, 2008	10.91	12.16	10.90	12.16	2,454,627	+1.21(+11.02%)
Nov 12, 2008	11.24	11.41	10.84	10.95	1,766,099	-0.59(-5.13%)
Nov 11, 2008	11.84	11.96	11.27	11.54	2,184,280	-0.55(-4.58%)
Nov 10, 2008	12.23	12.48	11.86	12.10	1,798,902	+0.03(+0.23%)
Nov 07, 2008	11.27	12.07	11.27	12.07	2,227,060	+0.94(+8.42%)
Nov 06, 2008	11.30	11.51	10.77	11.13	1,717,234	-0.31(-2.73%)
Nov 05, 2008	12.28	12.50	11.40	11.44	2,010,083	-0.86(-7.00%)
Nov 04, 2008	12.10	12.76	11.89	12.31	2,178,325	+0.52(+4.37%)
Nov 03, 2008	11.91	12.06	11.63	11.79	1,356,056	-0.03(-0.28%)
Oct 31, 2008	11.90	12.08	11.48	11.82	1,806,413	-0.08(-0.64%)
Oct 30, 2008	11.80	12.10	11.54	11.90	1,849,264	+0.34(+2.94%)
Oct 29, 2008	11.75	12.20	11.55	11.56	2,230,995	-0.20(-1.72%)
Oct 28, 2008	12.21	12.33	10.89	11.76	3,451,113	-0.03(-0.23%)
Oct 27, 2008	11.59	12.19	11.34	11.79	2,887,668	-0.10(-0.83%)
Oct 24, 2008	10.69	12.06	9.811	11.89	5,028,647	+0.52(+4.53%)
Oct 23, 2008	10.69	11.89	10.67	11.37	5,313,245	+0.88(+8.36%)
Oct 22, 2008	11.08	11.58	10.13	10.50	2,157,662	-0.88(-7.76%)
Oct 21, 2008	11.99	12.06	11.32	11.38	1,860,109	-0.74(-6.11%)
Oct 20, 2008	11.33	12.25	11.28	12.12	2,019,129	+1.04(+9.41%)
Oct 17, 2008	10.34	11.85	10.16	11.08	2,824,419	+0.42(+3.96%)
Oct 16, 2008	10.49	10.79	9.668	10.66	5,070,501	+0.31(+3.02%)
Oct 15, 2008	10.85	10.85	10.16	10.34	2,243,339	-0.46(-4.22%)
Oct 14, 2008	11.28	12.15	10.51	10.80	4,764,815	+0.09(+0.82%)
Oct 13, 2008	9.789	10.95	9.663	10.71	2,647,111	+1.10(+11.47%)
Oct 10, 2008	9.465	10.35	8.478	9.608	4,116,570	-0.08(-0.79%)
Oct 09, 2008	9.904	10.28	9.504	9.685	4,644,063	-0.26(-2.59%)
Oct 08, 2008	9.323	10.34	8.840	9.942	4,537,602	+0.43(+4.50%)
Oct 07, 2008	9.920	10.47	9.410	9.515	3,055,589	-0.36(-3.61%)
Oct 06, 2008	10.95	10.95	9.147	9.871	5,079,196	-1.34(-11.94%)
Oct 03, 2008	11.98	12.33	11.00	11.21	2,491,413	-0.69(-5.81%)
Oct 02, 2008	12.75	12.78	11.88	11.90	1,992,838	-0.99(-7.66%)
Oct 01, 2008	13.04	13.04	12.70	12.89	1,001,860	-0.24(-1.84%)
Sep 30, 2008	12.62	13.23	12.51	13.13	1,902,028	+0.58(+4.59%)
Sep 29, 2008	13.25	13.25	12.29	12.55	1,891,019	-0.88(-6.57%)
Sep 26, 2008	13.43	13.50	13.10	13.44	0	-0.15(-1.09%)
Sep 25, 2008	13.63	13.87	13.48	13.58	952,789	+0.06(+0.45%)
Sep 24, 2008	13.45	13.76	13.35	13.52	1,151,347	+0.10(+0.78%)
Sep 23, 2008	13.74	13.74	13.36	13.42	1,194,838	-0.35(-2.55%)
Sep 22, 2008	13.79	15.23	13.54	13.77	1,577,856	-0.15(-1.10%)
Sep 19, 2008	14.00	14.46	13.45	13.92	0	+0.51(+3.80%)
Sep 18, 2008	13.88	13.94	11.19	13.41	8,126,647	-0.39(-2.86%)
Sep 17, 2008	15.10	15.10	13.67	13.81	3,013,221	-1.37(-9.03%)
Sep 16, 2008	14.24	15.32	13.96	15.18	2,620,593	+0.72(+5.01%)
Sep 15, 2008	14.44	14.80	14.21	14.46	1,143,292	-0.35(-2.33%)
Sep 12, 2008	14.71	14.98	14.63	14.80	1,182,243	-0.03(-0.18%)
Sep 11, 2008	14.38	14.95	14.19	14.83	1,142,446	+0.29(+2.00%)
Sep 10, 2008	13.95	14.66	13.86	14.54	2,113,216	+0.57(+4.08%)
Sep 09, 2008	14.51	14.60	13.91	13.97	2,157,028	-0.64(-4.39%)
Sep 08, 2008	14.78	14.93	14.40	14.61	1,508,913	+0.03(+0.23%)
Sep 05, 2008	14.41	14.70	14.13	14.58	0	+0.08(+0.57%)
Sep 04, 2008	14.69	14.75	14.34	14.49	1,291,133	-0.27(-1.86%)
Sep 03, 2008	14.99	15.03	14.59	14.77	1,409,912	-0.30(-1.97%)
Sep 02, 2008	15.25	15.30	14.94	15.06	753,997	-0.19(-1.26%)
Aug 29, 2008	15.31	15.36	15.05	15.26	503,327	-0.15(-1.00%)
Aug 28, 2008	15.38	15.41	15.10	15.41	628,368	+0.05(+0.32%)
Aug 27, 2008	15.30	15.45	15.22	15.36	731,559	+0.24(+1.56%)
Aug 26, 2008	14.92	15.19	14.78	15.12	802,640	+0.20(+1.36%)
Aug 25, 2008	15.25	15.26	14.81	14.92	824,519	-0.27(-1.80%)
Aug 22, 2008	15.06	15.29	15.06	15.20	1,051,910	+0.09(+0.62%)
Aug 21, 2008	15.05	15.22	15.03	15.10	1,328,522	+0.08(+0.55%)
Aug 20, 2008	14.91	15.05	14.75	15.02	947,222	+0.12(+0.77%)
Aug 19, 2008	14.75	15.05	14.66	14.91	1,440,137	+0.13(+0.89%)
Aug 18, 2008	14.94	15.00	14.56	14.77	855,965	-0.03(-0.22%)
Aug 15, 2008	14.65	14.82	14.34	14.81	0	+0.13(+0.86%)
Aug 14, 2008	14.51	14.74	14.30	14.68	1,507,151	+0.10(+0.71%)
Aug 13, 2008	14.18	14.58	14.11	14.58	1,235,703	+0.32(+2.23%)
Aug 12, 2008	14.23	14.31	14.15	14.26	1,363,023	-0.07(-0.46%)
Aug 11, 2008	14.52	14.55	14.26	14.32	988,101	-0.16(-1.14%)
Aug 08, 2008	14.48	14.57	14.12	14.49	1,185,494	-0.07(-0.49%)
Aug 07, 2008	14.82	14.88	14.45	14.56	1,422,363	-0.37(-2.46%)
Aug 06, 2008	14.65	14.99	14.48	14.93	1,829,988	+0.31(+2.14%)
Aug 05, 2008	15.01	15.01	14.53	14.61	1,739,488	-0.29(-1.95%)
Aug 04, 2008	15.23	15.39	14.82	14.91	1,577,882	-0.29(-1.88%)
Aug 01, 2008	15.51	15.65	15.09	15.19	1,592,273	-0.24(-1.56%)
Jul 31, 2008	15.46	15.55	15.28	15.43	4,315,212	-0.68(-4.22%)
Jul 30, 2008	15.90	16.37	15.73	16.11	2,256,100	+0.29(+1.80%)
Jul 29, 2008	15.83	15.93	15.68	15.83	1,123,199	+0.09(+0.56%)
Jul 28, 2008	15.41	15.86	15.26	15.74	1,453,025	+0.37(+2.43%)
Jul 25, 2008	15.35	15.52	15.18	15.37	825,315	-0.05(-0.32%)
Jul 24, 2008	15.59	15.71	15.22	15.42	1,039,962	-0.08(-0.50%)
Jul 23, 2008	15.88	15.99	15.40	15.49	1,564,171	-0.44(-2.79%)
Jul 22, 2008	15.95	16.06	15.79	15.94	2,162,449	+0.03(+0.21%)
Jul 21, 2008	15.71	16.06	15.71	15.90	2,222,906	+0.24(+1.54%)
Jul 18, 2008	15.65	15.86	15.44	15.66	1,155,463	-0.02(-0.10%)
Jul 17, 2008	16.04	16.10	15.63	15.68	1,871,187	-0.27(-1.68%)
Jul 16, 2008	15.57	15.96	15.45	15.95	1,162,908	+0.20(+1.25%)
Jul 15, 2008	15.83	15.90	15.23	15.75	2,283,438	-0.05(-0.31%)
Jul 14, 2008	15.59	15.81	15.31	15.80	1,565,863	+0.35(+2.24%)
Jul 11, 2008	15.27	15.61	15.27	15.45	1,811,074	+0.04(+0.25%)
Jul 10, 2008	14.98	15.42	14.89	15.42	1,927,267	+0.39(+2.63%)
Jul 09, 2008	14.35	15.05	14.35	15.02	1,996,047	+0.61(+4.26%)
Jul 08, 2008	14.13	14.44	14.05	14.41	1,895,981	+0.25(+1.78%)
Jul 07, 2008	14.48	14.58	13.92	14.15	1,344,524	-0.31(-2.16%)
Jul 04, 2008	14.42	14.53	14.02	14.47	918,472	+0.00(+0.00%)
Jul 03, 2008	14.42	14.53	14.02	14.47	918,472	+0.03(+0.23%)
Jul 02, 2008	14.78	14.91	14.36	14.43	751,813	-0.31(-2.12%)
Jul 01, 2008	14.46	14.78	14.42	14.75	1,114,807	+0.11(+0.75%)
Jun 30, 2008	14.40	14.81	14.40	14.64	1,104,280	+0.26(+1.79%)
Jun 27, 2008	14.48	14.56	14.29	14.38	1,559,659	-0.17(-1.17%)
Jun 26, 2008	14.33	14.67	14.33	14.55	1,161,043	+0.02(+0.11%)
Jun 25, 2008	14.69	14.71	14.53	14.53	1,063,121	-0.06(-0.41%)
Jun 24, 2008	14.50	14.72	14.50	14.59	962,072	-0.01(-0.08%)
Jun 23, 2008	14.59	14.78	14.53	14.60	611,225	+0.01(+0.08%)
Jun 20, 2008	15.08	15.08	14.27	14.59	2,435,691	-0.52(-3.41%)
Jun 19, 2008	15.20	15.20	14.98	15.11	1,168,570	+0.01(+0.07%)
Jun 18, 2008	14.98	15.11	14.76	15.10	1,118,689	+0.15(+1.03%)
Jun 17, 2008	14.92	15.04	14.80	14.94	1,129,189	+0.18(+1.19%)
Jun 16, 2008	15.22	15.22	14.76	14.77	1,211,532	-0.56(-3.65%)
Jun 13, 2008	14.97	15.62	14.92	15.33	1,456,406	+0.46(+3.10%)
Jun 12, 2008	14.95	15.08	14.78	14.87	822,677	-0.05(-0.37%)
Jun 11, 2008	14.82	15.10	14.69	14.92	1,589,253	+0.15(+1.00%)
Jun 10, 2008	14.59	14.80	14.44	14.77	823,842	+0.16(+1.13%)
Jun 09, 2008	14.83	14.85	14.47	14.61	1,197,588	-0.22(-1.48%)
Jun 06, 2008	15.02	15.06	14.78	14.83	993,410	-0.29(-1.92%)
Jun 05, 2008	14.89	15.12	14.78	15.12	984,232	+0.29(+1.96%)
Jun 04, 2008	14.84	14.95	14.79	14.83	1,380,524	-0.10(-0.66%)
Jun 03, 2008	15.30	15.46	14.85	14.93	1,307,386	-0.42(-2.72%)
Jun 02, 2008	15.35	15.52	15.21	15.34	679,698	+0.01(+0.04%)
May 30, 2008	15.30	15.40	15.15	15.34	3,792,727	+0.13(+0.83%)
May 29, 2008	15.15	15.36	15.02	15.21	555,664	-0.04(-0.25%)
May 28, 2008	14.97	15.34	14.97	15.25	758,861	+0.27(+1.83%)
May 27, 2008	14.98	15.03	14.81	14.98	708,006	-0.07(-0.47%)
May 26, 2008	15.16	15.26	14.86	15.05	0	+0.00(+0.00%)
May 23, 2008	15.16	15.26	14.86	15.05	697,133	-0.12(-0.80%)
May 22, 2008	15.39	15.45	15.11	15.17	945,482	-0.21(-1.36%)
May 21, 2008	15.59	15.63	15.23	15.38	919,564	-0.15(-0.95%)
May 20, 2008	15.45	15.53	15.27	15.52	843,496	+0.08(+0.50%)
May 19, 2008	15.66	15.68	15.30	15.45	1,119,122	-0.18(-1.16%)
May 16, 2008	15.55	15.63	15.40	15.63	810,333	+0.08(+0.53%)
May 15, 2008	15.44	15.59	15.34	15.55	981,996	+0.20(+1.32%)
May 14, 2008	15.38	15.53	15.18	15.34	1,130,612	-0.06(-0.39%)
May 13, 2008	15.35	15.40	15.08	15.40	1,366,331	+0.05(+0.36%)
May 12, 2008	14.98	15.38	14.83	15.35	1,042,297	+0.30(+1.97%)
May 09, 2008	14.81	15.14	14.79	15.05	515,189	+0.07(+0.48%)
May 08, 2008	15.07	15.15	14.70	14.98	1,124,771	-0.04(-0.26%)
May 07, 2008	15.29	15.45	14.88	15.02	1,526,495	-0.20(-1.30%)
May 06, 2008	15.29	15.29	14.98	15.22	1,224,853	-0.04(-0.25%)
May 05, 2008	15.16	15.32	15.09	15.26	1,473,193	+0.08(+0.54%)
May 02, 2008	14.86	15.24	14.84	15.17	1,430,826	+0.43(+2.90%)
May 01, 2008	14.70	14.80	14.41	14.75	1,657,563	+0.14(+0.98%)
Apr 30, 2008	14.59	14.91	14.48	14.60	2,073,023	-0.01(-0.08%)
Apr 29, 2008	15.14	15.14	14.55	14.61	2,070,631	-0.50(-3.34%)
Apr 28, 2008	15.99	15.99	15.08	15.12	2,891,456	-0.66(-4.17%)
Apr 25, 2008	15.93	15.93	15.51	15.78	1,406,279	+0.09(+0.56%)
Apr 24, 2008	15.71	15.98	15.28	15.69	4,708,772	-0.56(-3.44%)
Apr 23, 2008	16.17	16.51	16.17	16.25	1,452,190	+0.18(+1.13%)
Apr 22, 2008	16.31	16.33	16.02	16.07	1,369,355	-0.25(-1.51%)
Apr 21, 2008	16.43	16.50	16.14	16.31	1,120,305	-0.12(-0.70%)
Apr 18, 2008	16.64	16.64	16.06	16.43	1,707,137	+0.13(+0.81%)
Apr 17, 2008	16.25	16.57	16.22	16.30	1,364,832	-0.06(-0.37%)
Apr 16, 2008	16.54	16.60	16.19	16.36	2,027,609	-0.06(-0.37%)
Apr 15, 2008	16.49	16.65	16.14	16.42	1,327,857	+0.08(+0.47%)
Apr 14, 2008	16.07	16.64	15.63	16.34	2,701,216	+0.36(+2.23%)
Apr 11, 2008	16.00	16.18	15.77	15.99	1,968,364	-0.07(-0.44%)
Apr 10, 2008	16.01	16.17	15.77	16.06	1,608,116	-0.04(-0.24%)
Apr 09, 2008	15.90	16.14	15.86	16.10	2,600,326	+0.29(+1.84%)
Apr 08, 2008	15.89	15.99	15.74	15.80	1,170,337	-0.13(-0.83%)
Apr 07, 2008	16.29	16.37	15.80	15.94	1,210,911	-0.31(-1.92%)
Apr 04, 2008	15.89	16.42	15.85	16.25	1,553,875	+0.36(+2.28%)
Apr 03, 2008	15.56	15.95	15.54	15.89	1,277,517	+0.27(+1.72%)
Apr 02, 2008	15.35	15.72	15.08	15.62	1,753,865	+0.20(+1.32%)
Apr 01, 2008	15.27	15.46	15.23	15.42	1,470,155	+0.33(+2.22%)
Mar 31, 2008	14.97	15.11	14.76	15.08	1,785,138	+0.16(+1.10%)
Mar 28, 2008	14.93	15.02	14.78	14.92	1,411,954	+0.09(+0.59%)
Mar 27, 2008	15.11	15.18	14.81	14.83	1,634,925	-0.33(-2.17%)
Mar 26, 2008	15.43	15.43	15.15	15.16	1,489,084	-0.29(-1.85%)
Mar 25, 2008	15.65	15.80	15.37	15.44	1,884,247	-0.13(-0.84%)
Mar 24, 2008	15.39	15.87	15.33	15.57	1,648,122	+0.32(+2.08%)
Mar 21, 2008	15.03	15.33	14.77	15.26	1,259,199	+0.00(+0.00%)
Mar 20, 2008	15.03	15.33	14.77	15.26	1,259,199	+0.27(+1.79%)
Mar 19, 2008	15.04	15.37	14.98	14.99	1,692,777	-0.03(-0.22%)
Mar 18, 2008	14.99	15.11	14.69	15.02	950,296	+0.25(+1.67%)
Mar 17, 2008	14.81	14.86	14.45	14.77	1,400,914	-0.29(-1.89%)
Mar 14, 2008	15.50	15.50	14.87	15.06	1,187,569	-0.25(-1.65%)
Mar 13, 2008	15.11	15.38	14.92	15.31	1,297,068	+0.14(+0.90%)
Mar 12, 2008	15.08	15.35	15.08	15.17	1,731,800	+0.04(+0.25%)
Mar 11, 2008	15.18	15.25	14.84	15.14	1,479,151	+0.21(+1.43%)
Mar 10, 2008	15.42	15.42	14.89	14.92	1,624,309	-0.38(-2.47%)
Mar 07, 2008	15.79	15.79	15.17	15.30	2,315,784	-0.59(-3.69%)
Mar 06, 2008	16.12	16.12	15.80	15.89	1,832,276	-0.25(-1.53%)
Mar 05, 2008	16.17	16.18	15.85	16.13	2,440,897	+0.05(+0.31%)
Mar 04, 2008	15.85	16.17	15.74	16.08	4,470,569	+0.12(+0.76%)
Mar 03, 2008	15.78	16.07	15.70	15.96	5,448,381	+0.24(+1.50%)
Feb 29, 2008	15.44	15.80	15.42	15.73	2,260,531	+0.14(+0.88%)
Feb 28, 2008	15.23	15.63	15.13	15.59	3,248,697	+0.43(+2.82%)
Feb 27, 2008	15.03	15.29	14.70	15.16	3,585,591	+0.52(+3.56%)
Feb 26, 2008	14.82	14.84	14.48	14.64	1,272,363	-0.10(-0.71%)
Feb 25, 2008	14.65	14.81	14.49	14.75	932,719	+0.04(+0.26%)
Feb 22, 2008	14.36	14.71	14.36	14.71	1,086,637	+0.31(+2.13%)
Feb 21, 2008	14.58	14.75	14.33	14.40	728,680	-0.09(-0.64%)
Feb 20, 2008	14.57	14.57	14.26	14.49	1,073,326	-0.07(-0.45%)
Feb 19, 2008	14.59	14.84	14.45	14.56	874,755	+0.04(+0.30%)
Feb 18, 2008	14.43	14.60	14.37	14.52	0	+0.00(+0.00%)
Feb 15, 2008	14.43	14.60	14.37	14.52	436,551	-0.01(-0.08%)
Feb 14, 2008	14.86	15.00	14.46	14.53	765,515	-0.27(-1.85%)
Feb 13, 2008	14.45	14.97	14.35	14.80	2,250,228	+0.50(+3.53%)
Feb 12, 2008	14.12	14.40	14.12	14.30	844,227	+0.19(+1.32%)
Feb 11, 2008	14.12	14.27	13.85	14.11	814,659	+0.08(+0.59%)
Feb 08, 2008	13.97	14.25	13.90	14.03	1,132,893	-0.03(-0.23%)
Feb 07, 2008	13.74	14.07	13.65	14.06	1,409,766	+0.25(+1.83%)
Feb 06, 2008	13.93	14.31	13.74	13.81	1,325,701	-0.10(-0.75%)
Feb 05, 2008	14.20	14.26	13.86	13.91	1,199,061	-0.52(-3.57%)
Feb 04, 2008	14.32	14.61	14.12	14.43	1,086,318	+0.18(+1.23%)
Feb 01, 2008	13.89	14.33	13.81	14.25	1,440,204	+0.35(+2.52%)
Jan 31, 2008	13.39	14.07	13.17	13.90	2,017,364	+0.36(+2.63%)
Jan 30, 2008	13.67	13.80	13.47	13.55	1,219,208	-0.06(-0.44%)
Jan 29, 2008	13.74	13.78	13.52	13.61	1,207,202	+0.01(+0.04%)
Jan 28, 2008	13.57	13.61	13.16	13.60	1,382,254	+0.13(+0.98%)
Jan 25, 2008	13.58	13.63	13.36	13.47	1,206,808	-0.02(-0.12%)
Jan 24, 2008	13.30	13.57	13.17	13.48	1,143,714	+0.13(+0.94%)
Jan 23, 2008	12.91	13.49	12.55	13.36	3,229,551	+0.22(+1.71%)
Jan 22, 2008	12.80	13.44	12.61	13.13	2,273,700	-0.12(-0.91%)
Jan 21, 2008	13.39	13.39	13.00	13.25	0	+0.00(+0.00%)
Jan 18, 2008	13.39	13.39	13.00	13.25	1,120,265	+0.07(+0.54%)
Jan 17, 2008	13.73	13.74	13.11	13.18	2,020,874	-0.45(-3.30%)
Jan 16, 2008	13.79	13.89	13.49	13.63	1,705,498	-0.21(-1.54%)
Jan 15, 2008	13.97	14.07	13.83	13.85	1,017,254	-0.20(-1.41%)
Jan 14, 2008	14.24	14.28	13.96	14.04	2,113,717	-0.10(-0.74%)
Jan 11, 2008	14.24	14.32	14.06	14.15	668,150	-0.20(-1.38%)
Jan 10, 2008	14.04	14.52	13.98	14.35	1,590,774	+0.12(+0.81%)
Jan 09, 2008	14.43	14.53	13.78	14.23	2,895,283	-0.26(-1.82%)
Jan 08, 2008	14.56	14.88	14.43	14.49	1,306,554	-0.06(-0.41%)
Jan 07, 2008	14.79	14.91	14.36	14.55	1,588,675	-0.24(-1.63%)
Jan 04, 2008	15.13	15.18	14.72	14.80	1,925,276	-0.39(-2.60%)
Jan 03, 2008	15.19	15.48	15.11	15.19	1,348,329	+0.13(+0.87%)
Jan 02, 2008	15.28	15.35	14.91	15.06	1,759,919	-0.11(-0.72%)

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.