Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	27.47	28.05	27.35	27.44	0	-0.70(-2.49%)
Feb 26, 2009	28.96	29.26	28.12	28.14	6,749,810	-0.40(-1.42%)
Feb 25, 2009	28.65	29.23	28.03	28.54	4,996,074	-0.28(-0.98%)
Feb 24, 2009	27.77	28.93	27.59	28.82	5,797,879	+1.19(+4.31%)
Feb 23, 2009	28.92	28.93	27.51	27.63	6,560,718	-0.82(-2.89%)
Feb 20, 2009	28.28	28.84	27.71	28.46	8,831,605	-0.48(-1.67%)
Feb 19, 2009	29.63	29.75	28.85	28.94	5,682,585	-0.38(-1.28%)
Feb 18, 2009	29.75	29.75	29.01	29.32	6,827,453	-0.14(-0.49%)
Feb 17, 2009	29.88	30.06	29.46	29.46	6,919,378	-1.52(-4.89%)
Feb 13, 2009	31.32	31.57	30.96	30.97	8,634,430	-0.44(-1.40%)
Feb 12, 2009	31.00	31.51	30.38	31.42	7,010,689	-0.10(-0.32%)
Feb 11, 2009	31.39	31.63	30.97	31.52	7,320,188	+0.38(+1.21%)
Feb 10, 2009	32.69	32.87	30.95	31.14	10,644,475	-1.87(-5.66%)
Feb 09, 2009	32.84	33.18	32.61	33.01	7,021,655	+0.17(+0.51%)
Feb 06, 2009	31.93	32.95	31.86	32.84	5,642,177	+1.02(+3.22%)
Feb 05, 2009	31.21	32.06	30.87	31.82	6,470,638	+0.38(+1.19%)
Feb 04, 2009	31.91	32.26	31.31	31.44	5,313,850	-0.26(-0.82%)
Feb 03, 2009	31.73	31.98	31.29	31.70	5,379,203	+0.20(+0.64%)
Feb 02, 2009	31.18	31.68	31.00	31.50	6,675,409	-0.10(-0.32%)
Jan 30, 2009	32.48	32.63	31.35	31.60	0	-0.76(-2.34%)
Jan 29, 2009	33.02	33.10	32.26	32.36	6,419,001	-1.25(-3.71%)
Jan 28, 2009	33.12	33.73	32.96	33.61	8,001,501	+1.34(+4.14%)
Jan 27, 2009	32.06	32.50	31.83	32.27	8,759,726	+0.28(+0.88%)
Jan 26, 2009	32.01	32.67	31.61	31.99	7,644,179	+0.17(+0.54%)
Jan 23, 2009	30.83	32.04	30.73	31.82	6,494,790	+0.17(+0.55%)
Jan 22, 2009	31.62	32.23	30.99	31.65	10,931,064	-0.53(-1.66%)
Jan 21, 2009	31.34	32.27	30.65	32.18	10,344,282	+1.46(+4.75%)
Jan 20, 2009	32.32	32.41	30.70	30.72	14,605,209	-2.00(-6.11%)
Jan 16, 2009	33.27	33.30	31.93	32.72	11,203,998	+0.05(+0.15%)
Jan 15, 2009	32.66	33.03	31.52	32.67	9,436,239	-0.10(-0.31%)
Jan 14, 2009	33.29	33.33	32.51	32.77	7,121,537	-1.21(-3.55%)
Jan 13, 2009	33.73	34.15	33.58	33.98	16,621,269	+0.04(+0.13%)
Jan 12, 2009	34.66	34.76	33.64	33.93	10,211,510	-0.86(-2.47%)
Jan 09, 2009	35.69	35.77	34.71	34.79	6,612,088	-0.71(-2.01%)
Jan 08, 2009	35.24	35.59	35.12	35.51	7,870,375	+0.04(+0.10%)
Jan 07, 2009	36.03	36.12	35.26	35.47	5,520,280	-1.08(-2.94%)
Jan 06, 2009	36.76	36.99	36.27	36.55	9,364,353	+0.12(+0.34%)
Jan 05, 2009	36.42	36.73	36.05	36.42	12,347,686	-0.10(-0.28%)
Jan 02, 2009	35.76	36.77	35.39	36.52	0	+0.79(+2.20%)
Jan 01, 2009	35.11	35.91	34.99	35.74	0	+0.00(+0.00%)
Dec 31, 2008	35.11	35.91	34.99	35.74	7,069,865	+0.66(+1.89%)
Dec 30, 2008	34.45	35.12	34.24	35.07	9,656,165	+0.87(+2.53%)
Dec 29, 2008	34.37	34.39	33.65	34.21	8,868,417	-0.01(-0.04%)
Dec 26, 2008	34.35	34.35	33.99	34.22	7,538,659	+0.19(+0.57%)
Dec 24, 2008	34.01	34.15	33.74	34.03	4,347,889	+0.12(+0.36%)
Dec 23, 2008	34.37	34.50	33.70	33.90	10,661,371	-0.52(-1.51%)
Dec 22, 2008	35.23	35.24	33.85	34.42	18,698,366	-0.66(-1.87%)
Dec 19, 2008	35.42	35.90	34.93	35.08	9,941,811	-0.11(-0.31%)
Dec 18, 2008	36.14	36.22	34.76	35.19	10,706,758	-0.81(-2.25%)
Dec 17, 2008	35.94	36.59	35.56	36.00	10,804,425	-0.32(-0.89%)
Dec 16, 2008	34.77	36.36	34.67	36.32	11,810,645	+1.88(+5.45%)
Dec 15, 2008	35.23	35.25	33.87	34.45	11,965,792	-0.56(-1.59%)
Dec 12, 2008	33.66	35.10	33.59	35.00	15,616,317	+0.30(+0.85%)
Dec 11, 2008	35.50	35.88	34.37	34.71	13,605,020	-1.08(-3.01%)
Dec 10, 2008	35.74	36.06	35.11	35.78	12,757,540	+0.42(+1.18%)
Dec 09, 2008	36.04	36.52	35.23	35.36	14,081,350	-0.95(-2.62%)
Dec 08, 2008	35.90	36.73	35.67	36.32	15,613,957	+1.23(+3.52%)
Dec 05, 2008	33.16	35.19	32.61	35.08	13,869,955	+1.42(+4.22%)
Dec 04, 2008	34.07	34.94	33.12	33.66	18,087,908	-1.00(-2.87%)
Dec 03, 2008	33.38	34.73	32.67	34.66	13,340,133	+1.12(+3.34%)
Dec 02, 2008	32.68	33.73	32.20	33.54	14,018,612	+1.37(+4.26%)
Dec 01, 2008	34.40	34.51	31.93	32.17	13,409,534	-3.25(-9.17%)
Nov 28, 2008	34.86	35.50	34.70	35.41	3,594,254	+0.39(+1.11%)
Nov 26, 2008	33.07	35.02	32.93	35.02	11,930,677	+1.15(+3.41%)
Nov 25, 2008	34.09	34.24	32.78	33.87	11,434,031	+0.79(+2.40%)
Nov 24, 2008	31.74	33.90	31.35	33.08	14,017,046	+1.98(+6.38%)
Nov 21, 2008	29.94	31.09	28.51	31.09	13,688,221	+1.72(+5.87%)
Nov 20, 2008	31.20	31.94	28.87	29.37	13,170,657	-2.39(-7.52%)
Nov 19, 2008	33.80	34.00	31.52	31.75	13,692,916	-2.21(-6.50%)
Nov 18, 2008	33.48	34.20	32.51	33.96	10,385,019	+0.52(+1.55%)
Nov 17, 2008	34.14	34.82	33.44	33.44	9,701,962	-1.03(-2.99%)
Nov 14, 2008	35.30	36.21	34.27	34.48	7,671,768	-1.71(-4.73%)
Nov 13, 2008	33.59	36.19	32.22	36.19	11,184,378	+2.60(+7.74%)
Nov 12, 2008	34.76	35.29	33.36	33.59	4,956,289	-1.70(-4.83%)
Nov 11, 2008	35.69	36.13	34.77	35.29	6,360,851	-0.84(-2.31%)
Nov 10, 2008	37.35	37.65	35.64	36.13	5,713,971	-0.52(-1.42%)
Nov 07, 2008	36.14	36.83	35.69	36.65	6,537,283	+0.81(+2.26%)
Nov 06, 2008	37.41	37.67	35.49	35.84	8,966,950	-1.75(-4.65%)
Nov 05, 2008	39.37	39.79	37.48	37.59	6,631,295	-2.21(-5.55%)
Nov 04, 2008	39.32	39.92	38.85	39.79	8,796,938	+1.41(+3.69%)
Nov 03, 2008	38.26	38.52	37.91	38.38	6,279,662	+0.10(+0.26%)
Oct 31, 2008	37.37	38.81	37.18	38.28	5,588,273	+0.79(+2.10%)
Oct 30, 2008	38.18	38.36	36.40	37.49	7,021,722	+1.15(+3.18%)
Oct 29, 2008	37.13	38.25	36.07	36.34	10,259,779	-0.95(-2.55%)
Oct 28, 2008	34.71	37.29	33.28	37.29	8,045,798	+3.64(+10.83%)
Oct 27, 2008	33.97	35.30	33.43	33.65	4,748,806	-1.05(-3.04%)
Oct 24, 2008	33.69	35.46	33.20	34.70	6,284,003	-1.29(-3.59%)
Oct 23, 2008	35.76	36.49	33.86	35.99	9,260,009	+0.36(+1.01%)
Oct 22, 2008	37.04	37.89	34.53	35.63	6,461,264	-2.26(-5.96%)
Oct 21, 2008	38.36	38.98	37.61	37.89	5,754,359	-0.91(-2.34%)
Oct 20, 2008	37.46	38.83	37.10	38.80	5,587,101	+1.75(+4.73%)
Oct 17, 2008	35.82	38.72	35.82	37.04	6,789,500	-0.29(-0.77%)
Oct 16, 2008	36.26	37.33	34.06	37.33	10,544,901	+1.55(+4.34%)
Oct 15, 2008	38.83	38.83	35.62	35.78	6,782,984	-3.54(-9.01%)
Oct 14, 2008	41.19	41.60	38.27	39.32	7,902,670	+0.23(+0.59%)
Oct 13, 2008	37.56	39.22	36.19	39.09	4,855,984	+4.45(+12.83%)
Oct 10, 2008	33.54	36.46	32.04	34.65	9,255,424	-1.26(-3.50%)
Oct 09, 2008	38.93	39.50	35.17	35.90	4,676,617	-2.58(-6.71%)
Oct 08, 2008	38.46	40.29	37.92	38.49	6,644,884	-0.78(-1.98%)
Oct 07, 2008	42.54	42.62	39.27	39.27	5,353,684	-3.07(-7.25%)
Oct 06, 2008	42.57	42.75	40.08	42.33	6,082,217	-1.59(-3.61%)
Oct 03, 2008	45.34	46.07	43.65	43.92	5,738,274	-0.84(-1.87%)
Oct 02, 2008	46.01	46.05	44.43	44.76	3,055,890	-1.37(-2.97%)
Oct 01, 2008	45.85	46.50	45.20	46.13	3,598,557	+0.02(+0.05%)
Sep 30, 2008	45.94	46.25	44.46	46.11	3,746,758	+1.43(+3.20%)
Sep 29, 2008	47.15	47.98	43.75	44.68	5,840,794	-3.31(-6.89%)
Sep 26, 2008	47.23	48.06	46.75	47.98	0	+0.15(+0.32%)
Sep 25, 2008	47.57	48.22	47.00	47.83	3,564,150	+0.53(+1.11%)
Sep 24, 2008	47.20	47.32	46.58	47.31	3,131,838	-0.06(-0.12%)
Sep 23, 2008	48.27	48.58	47.12	47.36	3,818,468	-0.56(-1.17%)
Sep 22, 2008	49.83	50.25	47.91	47.93	4,876,064	-2.02(-4.05%)
Sep 19, 2008	49.00	49.95	48.32	49.95	0	+2.29(+4.80%)
Sep 18, 2008	46.02	48.06	44.24	47.66	7,862,651	+2.29(+5.04%)
Sep 17, 2008	46.73	47.09	45.29	45.37	7,719,871	-2.30(-4.82%)
Sep 16, 2008	45.47	47.81	45.41	47.67	6,674,917	+0.83(+1.77%)
Sep 15, 2008	47.13	48.64	46.82	46.84	4,036,182	-2.63(-5.32%)
Sep 12, 2008	48.84	49.60	48.69	49.48	2,179,611	+0.14(+0.28%)
Sep 11, 2008	48.17	49.36	47.78	49.34	3,245,558	+0.61(+1.26%)
Sep 10, 2008	48.94	49.33	48.24	48.73	3,970,423	+0.09(+0.19%)
Sep 09, 2008	50.91	51.15	48.61	48.63	3,448,854	-1.99(-3.93%)
Sep 08, 2008	51.09	51.12	49.21	50.63	3,917,725	+1.41(+2.87%)
Sep 05, 2008	48.58	49.33	48.06	49.21	0	+0.39(+0.80%)
Sep 04, 2008	50.09	50.14	48.81	48.82	2,506,669	-1.57(-3.12%)
Sep 03, 2008	50.06	50.48	49.95	50.40	1,972,988	+0.26(+0.52%)
Sep 02, 2008	50.79	51.05	49.88	50.14	2,807,543	+0.01(+0.03%)
Aug 29, 2008	50.45	50.66	50.12	50.12	1,920,276	-0.45(-0.90%)
Aug 28, 2008	50.13	50.62	49.93	50.58	1,928,357	+0.90(+1.82%)
Aug 27, 2008	49.22	49.83	49.19	49.67	2,180,149	+0.43(+0.86%)
Aug 26, 2008	49.01	49.39	48.81	49.25	1,584,862	+0.25(+0.50%)
Aug 25, 2008	49.79	50.00	48.89	49.00	1,650,443	-1.00(-1.99%)
Aug 22, 2008	49.71	50.06	49.58	50.00	2,491,975	+0.60(+1.21%)
Aug 21, 2008	48.97	49.55	48.86	49.40	1,983,314	+0.05(+0.10%)
Aug 20, 2008	49.07	49.36	48.63	49.35	2,148,692	+0.38(+0.77%)
Aug 19, 2008	49.35	49.35	48.79	48.97	1,886,225	-0.73(-1.47%)
Aug 18, 2008	50.35	50.66	49.42	49.70	1,972,775	-0.77(-1.52%)
Aug 15, 2008	50.34	50.60	50.14	50.47	0	+0.32(+0.65%)
Aug 14, 2008	49.45	50.40	49.35	50.14	2,050,432	+0.38(+0.75%)
Aug 13, 2008	49.83	50.11	49.31	49.77	2,510,980	-0.35(-0.69%)
Aug 12, 2008	50.86	50.86	49.86	50.11	2,473,927	-0.87(-1.70%)
Aug 11, 2008	50.38	51.31	50.25	50.98	1,646,296	+0.59(+1.17%)
Aug 08, 2008	49.00	50.53	48.96	50.39	2,006,144	+1.23(+2.51%)
Aug 07, 2008	49.67	49.97	48.97	49.15	2,238,294	-1.09(-2.17%)
Aug 06, 2008	49.92	50.32	49.72	50.24	2,083,281	+0.09(+0.19%)
Aug 05, 2008	49.10	50.16	49.07	50.15	2,489,417	+1.44(+2.95%)
Aug 04, 2008	49.18	49.20	48.55	48.71	1,935,318	-0.47(-0.95%)
Aug 01, 2008	49.64	49.68	48.84	49.18	2,854,874	-0.12(-0.23%)
Jul 31, 2008	49.53	50.00	49.25	49.30	3,755,993	-0.58(-1.17%)
Jul 30, 2008	49.41	49.94	48.98	49.88	2,937,670	+0.90(+1.84%)
Jul 29, 2008	48.98	49.02	47.73	48.98	3,557,849	+1.26(+2.63%)
Jul 28, 2008	48.64	48.93	47.68	47.73	2,537,256	-0.93(-1.91%)
Jul 25, 2008	48.92	49.17	48.44	48.66	2,992,360	-0.09(-0.19%)
Jul 24, 2008	50.31	50.32	48.65	48.75	3,775,869	-1.47(-2.93%)
Jul 23, 2008	49.82	50.68	49.79	50.22	3,733,028	+0.35(+0.69%)
Jul 22, 2008	48.58	49.88	48.26	49.88	3,519,568	+1.08(+2.22%)
Jul 21, 2008	49.06	49.28	48.67	48.79	3,023,014	-0.06(-0.12%)
Jul 18, 2008	48.74	48.93	48.35	48.85	4,970,823	+0.37(+0.76%)
Jul 17, 2008	48.00	48.63	47.65	48.48	6,765,044	+0.95(+2.00%)
Jul 16, 2008	46.25	47.78	46.10	47.53	3,768,343	+1.41(+3.07%)
Jul 15, 2008	46.66	47.08	45.65	46.12	6,440,292	-0.76(-1.62%)
Jul 14, 2008	48.24	48.26	46.81	46.87	5,347,436	-0.64(-1.34%)
Jul 11, 2008	47.58	48.33	47.06	47.51	3,911,300	-0.71(-1.47%)
Jul 10, 2008	48.01	48.46	47.64	48.22	3,923,273	+0.22(+0.45%)
Jul 09, 2008	49.27	49.48	48.00	48.00	3,152,349	-1.25(-2.54%)
Jul 08, 2008	48.17	49.26	47.80	49.25	4,296,136	+1.18(+2.46%)
Jul 07, 2008	48.97	49.17	47.73	48.06	4,522,670	-0.74(-1.51%)
Jul 04, 2008	49.37	49.37	48.45	48.80	2,242,193	+0.00(+0.00%)
Jul 03, 2008	49.37	49.37	48.45	48.80	2,242,193	-0.01(-0.03%)
Jul 02, 2008	49.80	50.05	48.81	48.81	3,048,518	-1.17(-2.34%)
Jul 01, 2008	49.34	50.06	49.06	49.98	5,577,666	+0.15(+0.30%)
Jun 30, 2008	49.86	50.23	49.54	49.83	3,480,328	+0.11(+0.22%)
Jun 27, 2008	49.97	50.27	49.53	49.72	3,760,476	-0.30(-0.59%)
Jun 26, 2008	51.03	51.03	49.98	50.02	2,941,147	-1.45(-2.82%)
Jun 25, 2008	51.46	52.04	51.36	51.47	4,017,091	+0.25(+0.48%)
Jun 24, 2008	51.05	51.66	50.70	51.23	2,633,871	-0.03(-0.06%)
Jun 23, 2008	51.55	51.55	51.13	51.25	2,381,791	-0.08(-0.15%)
Jun 20, 2008	51.76	51.91	51.19	51.33	3,221,852	-0.95(-1.81%)
Jun 19, 2008	52.29	52.39	51.81	52.28	2,205,608	-0.02(-0.04%)
Jun 18, 2008	52.42	52.55	52.04	52.30	1,646,743	-0.52(-0.98%)
Jun 17, 2008	53.41	53.53	52.78	52.82	1,756,032	-0.30(-0.57%)
Jun 16, 2008	52.71	53.40	52.71	53.12	1,851,799	+0.01(+0.03%)
Jun 13, 2008	52.77	53.20	52.43	53.11	2,173,536	+0.65(+1.24%)
Jun 12, 2008	52.68	53.02	52.13	52.46	2,612,101	-0.04(-0.07%)
Jun 11, 2008	53.17	53.21	52.34	52.50	2,358,160	-0.74(-1.40%)
Jun 10, 2008	53.38	53.57	52.97	53.24	2,942,380	-0.12(-0.23%)
Jun 09, 2008	53.65	53.88	53.05	53.36	2,894,887	+0.01(+0.03%)
Jun 06, 2008	54.68	54.70	53.25	53.35	2,827,682	-1.75(-3.18%)
Jun 05, 2008	54.16	55.10	54.10	55.10	2,641,717	+1.11(+2.06%)
Jun 04, 2008	54.04	54.49	53.81	53.99	3,083,761	-0.18(-0.33%)
Jun 03, 2008	54.84	54.84	53.89	54.17	2,552,564	-0.41(-0.75%)
Jun 02, 2008	55.01	55.04	54.28	54.58	2,168,195	-0.50(-0.90%)
May 30, 2008	55.33	55.33	55.01	55.08	2,830,744	-0.06(-0.12%)
May 29, 2008	54.82	55.48	54.70	55.14	2,809,605	+0.30(+0.54%)
May 28, 2008	54.78	54.87	54.34	54.85	1,980,264	+0.12(+0.22%)
May 27, 2008	54.55	54.79	54.28	54.73	3,369,438	+0.22(+0.41%)
May 26, 2008	55.19	55.19	54.47	54.50	0	+0.00(+0.00%)
May 23, 2008	55.19	55.19	54.47	54.50	3,207,242	-0.79(-1.42%)
May 22, 2008	55.32	55.61	55.24	55.29	3,397,822	-0.01(-0.03%)
May 21, 2008	56.31	56.32	55.21	55.30	2,462,690	-0.86(-1.53%)
May 20, 2008	56.49	56.55	55.97	56.16	2,857,551	-0.52(-0.92%)
May 19, 2008	56.65	57.15	56.49	56.69	1,079,493	+0.13(+0.22%)
May 16, 2008	56.67	56.80	56.15	56.56	1,481,841	+0.07(+0.13%)
May 15, 2008	56.07	56.49	55.87	56.49	1,317,378	+0.54(+0.97%)
May 14, 2008	56.00	56.34	55.91	55.95	1,187,902	+0.28(+0.51%)
May 13, 2008	55.97	55.97	55.48	55.66	1,982,991	-0.08(-0.14%)
May 12, 2008	55.32	55.79	55.12	55.74	1,862,923	+0.55(+0.99%)
May 09, 2008	55.21	55.42	55.01	55.19	1,911,331	-0.40(-0.71%)
May 08, 2008	55.63	55.74	55.19	55.59	1,695,408	+0.15(+0.27%)
May 07, 2008	56.61	56.61	55.36	55.44	2,881,410	-1.12(-1.99%)
May 06, 2008	55.70	56.64	55.57	56.56	2,255,997	+0.50(+0.89%)
May 05, 2008	56.28	56.37	55.91	56.07	1,581,686	-0.27(-0.47%)
May 02, 2008	56.70	56.75	56.07	56.34	2,787,306	+0.21(+0.37%)
May 01, 2008	55.09	56.17	55.09	56.13	2,243,327	+0.91(+1.65%)
Apr 30, 2008	55.38	56.02	55.17	55.22	1,874,110	-0.13(-0.23%)
Apr 29, 2008	55.46	55.66	55.20	55.35	4,626,305	-0.23(-0.42%)
Apr 28, 2008	55.62	55.84	55.45	55.58	1,420,604	-0.08(-0.14%)
Apr 25, 2008	55.45	55.70	54.86	55.66	2,366,481	+0.54(+0.98%)
Apr 24, 2008	54.60	55.40	54.31	55.12	2,695,410	+0.56(+1.02%)
Apr 23, 2008	54.73	54.93	54.30	54.56	1,345,646	-0.08(-0.15%)
Apr 22, 2008	54.84	54.89	54.44	54.64	1,577,105	-0.26(-0.47%)
Apr 21, 2008	54.99	55.04	54.65	54.90	1,156,483	-0.46(-0.83%)
Apr 18, 2008	55.52	55.52	55.05	55.36	2,067,007	+0.91(+1.67%)
Apr 17, 2008	54.19	54.65	54.10	54.45	1,956,481	+0.14(+0.25%)
Apr 16, 2008	53.64	54.43	53.53	54.31	2,076,960	+1.18(+2.23%)
Apr 15, 2008	53.18	53.25	52.71	53.13	2,077,060	+0.25(+0.48%)
Apr 14, 2008	52.96	53.08	52.70	52.88	1,664,288	-0.20(-0.38%)
Apr 11, 2008	53.53	53.80	52.99	53.08	1,157,754	-0.98(-1.81%)
Apr 10, 2008	54.13	54.46	53.77	54.06	1,581,463	-0.10(-0.19%)
Apr 09, 2008	54.72	54.79	53.96	54.16	2,002,119	-0.52(-0.95%)
Apr 08, 2008	54.60	54.81	54.42	54.68	2,232,375	-0.23(-0.42%)
Apr 07, 2008	55.01	55.45	54.76	54.91	2,130,412	+0.32(+0.59%)
Apr 04, 2008	54.79	55.12	54.46	54.59	2,299,002	-0.24(-0.43%)
Apr 03, 2008	54.43	55.05	54.32	54.83	3,644,974	+0.17(+0.32%)
Apr 02, 2008	54.82	55.13	54.47	54.65	5,121,808	-0.05(-0.09%)
Apr 01, 2008	53.52	54.73	53.33	54.70	2,672,478	+1.70(+3.20%)
Mar 31, 2008	52.37	53.01	52.21	53.01	4,689,980	+0.55(+1.05%)
Mar 28, 2008	53.08	53.10	52.21	52.46	2,017,039	-0.27(-0.52%)
Mar 27, 2008	53.59	53.64	52.73	52.73	3,917,940	-0.66(-1.23%)
Mar 26, 2008	53.53	53.65	53.17	53.39	3,102,222	-0.53(-0.99%)
Mar 25, 2008	53.84	54.07	53.36	53.92	3,964,015	+0.14(+0.27%)
Mar 24, 2008	53.40	54.31	53.36	53.78	3,964,632	+0.13(+0.24%)
Mar 21, 2008	52.19	53.65	51.93	53.65	7,474,875	+0.00(+0.00%)
Mar 20, 2008	52.19	53.65	51.93	53.65	7,474,875	+1.51(+2.89%)
Mar 19, 2008	53.59	53.85	52.00	52.14	4,549,474	-1.15(-2.17%)
Mar 18, 2008	52.13	53.30	51.85	53.30	3,699,689	+2.29(+4.48%)
Mar 17, 2008	49.89	51.48	49.66	51.01	3,697,212	-0.44(-0.86%)
Mar 14, 2008	52.96	53.11	50.97	51.45	3,698,211	-1.32(-2.50%)
Mar 13, 2008	51.80	52.96	51.28	52.77	3,865,071	+0.39(+0.74%)
Mar 12, 2008	53.06	53.57	52.38	52.38	2,588,210	-0.56(-1.06%)
Mar 11, 2008	52.29	52.99	51.35	52.94	7,458,264	+2.10(+4.13%)
Mar 10, 2008	51.80	51.80	50.74	50.84	3,014,767	-0.75(-1.45%)
Mar 07, 2008	51.69	52.46	51.17	51.59	4,329,256	-0.40(-0.76%)
Mar 06, 2008	53.10	53.18	51.99	51.99	3,396,604	-1.36(-2.56%)
Mar 05, 2008	53.44	53.88	52.86	53.35	2,580,258	+0.15(+0.28%)
Mar 04, 2008	53.04	53.34	52.37	53.20	3,509,313	-0.19(-0.35%)

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.