Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	21.59	22.85	21.51	22.60	4,816,383	+1.29(+6.04%)
Dec 30, 2008	19.83	21.31	19.81	21.31	3,086,515	+1.36(+6.84%)
Dec 29, 2008	20.20	20.61	19.48	19.95	2,646,982	-0.50(-2.43%)
Dec 26, 2008	21.14	21.14	19.99	20.45	1,191,423	-0.17(-0.83%)
Dec 24, 2008	20.46	20.62	20.10	20.62	974,308	+0.47(+2.34%)
Dec 23, 2008	21.15	21.35	20.06	20.15	2,623,562	-0.52(-2.53%)
Dec 22, 2008	21.31	21.38	20.45	20.67	3,840,592	-0.55(-2.58%)
Dec 19, 2008	20.66	21.64	20.64	21.22	3,909,316	+0.56(+2.72%)
Dec 18, 2008	21.45	21.89	20.55	20.66	4,766,038	-0.82(-3.83%)
Dec 17, 2008	20.87	22.07	20.87	21.48	6,003,238	-0.09(-0.41%)
Dec 16, 2008	20.13	21.59	20.02	21.57	6,617,742	+1.63(+8.19%)
Dec 15, 2008	20.08	20.77	19.50	19.94	3,758,459	-0.11(-0.54%)
Dec 12, 2008	19.35	20.43	19.14	20.04	7,354,525	-0.23(-1.13%)
Dec 11, 2008	21.08	22.40	20.21	20.27	4,508,345	-1.69(-7.69%)
Dec 10, 2008	22.10	22.48	21.11	21.96	4,583,932	+0.20(+0.91%)
Dec 09, 2008	21.92	23.03	21.22	21.77	6,786,505	-1.60(-6.85%)
Dec 08, 2008	23.21	23.64	22.24	23.37	5,816,015	+1.17(+5.26%)
Dec 05, 2008	19.85	22.21	18.90	22.20	8,154,095	+2.11(+10.51%)
Dec 04, 2008	19.45	21.56	19.16	20.09	6,716,882	+0.20(+1.03%)
Dec 03, 2008	18.53	19.96	17.61	19.89	6,395,244	+0.94(+4.95%)
Dec 02, 2008	18.62	19.12	17.70	18.95	5,507,909	+0.87(+4.80%)
Dec 01, 2008	21.04	21.28	18.08	18.08	4,451,749	-3.74(-17.13%)
Nov 28, 2008	21.18	21.86	21.08	21.82	2,153,236	+0.68(+3.20%)
Nov 26, 2008	18.60	21.19	17.86	21.14	5,479,950	+1.99(+10.39%)
Nov 25, 2008	19.93	20.38	18.21	19.15	4,842,540	-0.26(-1.35%)
Nov 24, 2008	17.69	19.65	17.41	19.41	8,813,664	+1.67(+9.42%)
Nov 21, 2008	17.15	17.86	15.47	17.74	13,257,312	+1.72(+10.70%)
Nov 20, 2008	15.94	18.09	15.85	16.03	12,719,482	-0.81(-4.81%)
Nov 19, 2008	18.51	18.62	16.72	16.84	9,712,065	-1.80(-9.68%)
Nov 18, 2008	18.71	19.18	17.67	18.64	7,777,297	+0.17(+0.93%)
Nov 17, 2008	19.72	20.13	18.47	18.47	6,880,700	-1.63(-8.09%)
Nov 14, 2008	20.29	21.70	19.96	20.10	4,268,772	-0.69(-3.31%)
Nov 13, 2008	20.53	20.84	18.23	20.78	11,456,395	+0.46(+2.26%)
Nov 12, 2008	20.79	21.40	20.32	20.33	4,162,996	-0.76(-3.60%)
Nov 11, 2008	22.28	22.28	20.73	21.08	4,841,374	-1.46(-6.48%)
Nov 10, 2008	23.30	23.75	22.22	22.54	4,250,707	-0.62(-2.70%)
Nov 07, 2008	23.03	23.95	22.35	23.17	3,542,282	+0.66(+2.95%)
Nov 06, 2008	24.71	24.71	22.24	22.51	6,588,826	-1.73(-7.13%)
Nov 05, 2008	26.40	27.00	23.79	24.23	5,177,233	-2.54(-9.48%)
Nov 04, 2008	25.63	26.79	24.99	26.77	5,602,441	+1.75(+7.01%)
Nov 03, 2008	25.28	25.70	24.69	25.02	6,477,555	-0.20(-0.78%)
Oct 31, 2008	24.53	25.50	23.64	25.22	5,826,439	+0.50(+2.01%)
Oct 30, 2008	25.32	25.50	23.83	24.72	6,359,875	+0.77(+3.19%)
Oct 29, 2008	23.31	25.16	22.67	23.95	7,448,638	+0.52(+2.20%)
Oct 28, 2008	21.05	23.48	19.93	23.44	10,665,147	+3.03(+14.84%)
Oct 27, 2008	19.72	21.49	19.71	20.41	7,653,795	+0.34(+1.68%)
Oct 24, 2008	17.61	20.92	16.99	20.07	11,476,759	+0.33(+1.65%)
Oct 23, 2008	20.60	21.82	17.54	19.74	10,867,021	-1.14(-5.47%)
Oct 22, 2008	22.33	22.84	20.34	20.89	11,212,572	-2.60(-11.05%)
Oct 21, 2008	24.96	25.35	23.15	23.48	6,642,584	-2.11(-8.25%)
Oct 20, 2008	25.51	26.24	24.64	25.59	4,918,872	+0.42(+1.67%)
Oct 17, 2008	24.37	26.73	24.32	25.17	5,012,894	-0.34(-1.35%)
Oct 16, 2008	23.74	25.80	21.88	25.52	8,092,410	+2.08(+8.87%)
Oct 15, 2008	27.33	27.69	23.28	23.44	7,562,868	-4.32(-15.58%)
Oct 14, 2008	29.40	30.10	26.55	27.76	7,636,622	-0.43(-1.52%)
Oct 13, 2008	27.32	28.62	25.89	28.19	6,301,400	+2.68(+10.53%)
Oct 10, 2008	23.75	26.07	22.48	25.50	12,139,754	-0.01(-0.02%)
Oct 09, 2008	30.32	30.32	24.60	25.51	9,358,915	-3.86(-13.14%)
Oct 08, 2008	28.70	32.62	28.07	29.37	3,951,158	-0.59(-1.98%)
Oct 07, 2008	33.20	33.48	29.53	29.96	3,963,588	-3.32(-9.97%)
Oct 06, 2008	31.55	33.64	28.49	33.28	4,310,945	+1.47(+4.61%)
Oct 03, 2008	34.59	36.03	31.75	31.81	3,097,298	-0.66(-2.04%)
Oct 02, 2008	35.44	36.99	32.05	32.47	3,335,516	-2.95(-8.32%)
Oct 01, 2008	34.23	36.03	33.53	35.42	2,456,316	+1.17(+3.41%)
Sep 30, 2008	33.16	36.99	32.21	34.25	3,504,457	+2.37(+7.42%)
Sep 29, 2008	38.85	38.90	31.89	31.89	5,420,319	-6.97(-17.94%)
Sep 26, 2008	36.00	39.04	35.73	38.86	2,805,853	+1.88(+5.07%)
Sep 25, 2008	38.27	38.33	36.54	36.98	2,919,544	-0.45(-1.21%)
Sep 24, 2008	36.20	38.23	35.74	37.44	2,346,240	+1.88(+5.29%)
Sep 23, 2008	36.22	36.99	35.40	35.55	3,493,985	-1.38(-3.73%)
Sep 22, 2008	40.76	41.45	35.76	36.93	5,177,919	-4.53(-10.92%)
Sep 19, 2008	43.53	44.77	30.46	41.46	9,546,523	+3.67(+9.70%)
Sep 18, 2008	34.66	38.51	31.74	37.79	14,084,564	+3.69(+10.83%)
Sep 17, 2008	36.35	36.36	33.21	34.10	11,819,080	-3.07(-8.27%)
Sep 16, 2008	33.59	37.52	33.42	37.17	12,405,651	+2.75(+7.98%)
Sep 15, 2008	35.20	36.28	34.30	34.43	9,806,306	-2.21(-6.02%)
Sep 12, 2008	37.41	37.41	36.27	36.63	5,551,537	-0.41(-1.10%)
Sep 11, 2008	35.87	37.12	35.34	37.04	7,736,725	-0.04(-0.12%)
Sep 10, 2008	37.05	38.08	35.87	37.09	5,291,254	+0.04(+0.10%)
Sep 09, 2008	39.04	39.53	36.90	37.05	6,331,833	-2.43(-6.16%)
Sep 08, 2008	38.90	40.81	38.12	39.48	7,705,431	+2.26(+6.07%)
Sep 05, 2008	36.29	37.29	35.24	37.22	5,192,412	+0.82(+2.24%)
Sep 04, 2008	37.67	38.20	36.38	36.40	3,752,214	-1.79(-4.68%)
Sep 03, 2008	38.02	38.28	37.30	38.19	2,565,016	+0.38(+1.00%)
Sep 02, 2008	39.02	39.20	37.26	37.81	4,900,355	-0.04(-0.12%)
Aug 29, 2008	37.95	38.16	37.31	37.86	3,356,733	-0.41(-1.07%)
Aug 28, 2008	36.31	38.27	36.31	38.27	2,844,896	+1.40(+3.81%)
Aug 27, 2008	36.05	37.10	35.98	36.86	2,573,348	+0.43(+1.19%)
Aug 26, 2008	36.41	36.53	35.80	36.43	2,700,585	+0.05(+0.14%)
Aug 25, 2008	37.55	37.55	36.13	36.38	3,206,848	-1.24(-3.29%)
Aug 22, 2008	37.69	38.10	36.90	37.61	3,784,034	+0.47(+1.25%)
Aug 21, 2008	36.50	37.48	36.31	37.15	3,043,698	+0.11(+0.31%)
Aug 20, 2008	36.15	37.46	35.71	37.03	3,524,297	+0.67(+1.84%)
Aug 19, 2008	36.62	36.98	35.62	36.36	4,304,050	-0.98(-2.63%)
Aug 18, 2008	38.69	38.78	37.05	37.35	4,095,662	-1.11(-2.89%)
Aug 15, 2008	38.52	39.35	38.22	38.46	4,178,546	-0.08(-0.20%)
Aug 14, 2008	36.70	38.71	36.68	38.53	2,935,997	+1.45(+3.92%)
Aug 13, 2008	37.83	37.83	36.42	37.08	3,749,838	-0.81(-2.14%)
Aug 12, 2008	39.07	39.09	37.56	37.89	4,719,471	-1.28(-3.26%)
Aug 11, 2008	38.59	40.06	37.85	39.16	4,149,140	+0.57(+1.49%)
Aug 08, 2008	37.54	38.91	37.00	38.59	4,454,404	+1.35(+3.63%)
Aug 07, 2008	39.14	39.14	37.12	37.24	4,873,003	-2.24(-5.69%)
Aug 06, 2008	39.40	39.82	38.97	39.48	4,563,233	-0.03(-0.06%)
Aug 05, 2008	38.24	39.62	37.87	39.51	6,618,239	+1.56(+4.10%)
Aug 04, 2008	38.39	38.50	37.05	37.95	5,141,846	-0.15(-0.40%)
Aug 01, 2008	38.57	38.58	36.75	38.11	4,766,290	-0.06(-0.17%)
Jul 31, 2008	36.73	38.67	36.51	38.17	3,730,174	-0.26(-0.68%)
Jul 30, 2008	38.25	38.58	37.18	38.43	5,286,451	+0.61(+1.62%)
Jul 29, 2008	37.82	37.84	34.78	37.82	6,537,289	+2.86(+8.19%)
Jul 28, 2008	36.22	36.75	34.87	34.96	4,848,453	-1.15(-3.20%)
Jul 25, 2008	36.17	36.47	34.44	36.11	5,400,581	+0.39(+1.09%)
Jul 24, 2008	37.49	38.58	35.65	35.72	8,845,082	-2.07(-5.47%)
Jul 23, 2008	36.53	38.37	35.54	37.79	8,086,917	+1.57(+4.33%)
Jul 22, 2008	33.84	36.23	32.58	36.22	7,876,846	+1.66(+4.80%)
Jul 21, 2008	34.96	35.59	34.19	34.56	4,293,833	-0.35(-1.00%)
Jul 18, 2008	34.99	35.08	33.57	34.91	5,124,264	+0.07(+0.20%)
Jul 17, 2008	33.05	35.71	33.02	34.84	6,815,024	+1.86(+5.63%)
Jul 16, 2008	30.41	33.01	29.45	32.98	6,372,726	+2.86(+9.51%)
Jul 15, 2008	31.25	31.53	29.94	30.12	10,861,274	-1.12(-3.57%)
Jul 14, 2008	33.12	33.60	31.24	31.24	5,722,742	-1.15(-3.54%)
Jul 11, 2008	32.53	33.67	31.31	32.39	7,576,510	-1.07(-3.18%)
Jul 10, 2008	32.58	34.45	32.04	33.45	7,274,313	+0.63(+1.92%)
Jul 09, 2008	34.64	34.89	32.67	32.82	4,865,587	-1.86(-5.35%)
Jul 08, 2008	32.63	34.67	31.99	34.67	6,823,639	+2.12(+6.50%)
Jul 07, 2008	33.79	34.18	32.06	32.56	6,715,858	-1.03(-3.08%)
Jul 04, 2008	34.31	34.78	33.27	33.59	3,480,431	+0.00(+0.00%)
Jul 03, 2008	34.31	34.78	33.27	33.59	3,480,431	-0.28(-0.83%)
Jul 02, 2008	35.27	35.71	33.74	33.87	4,605,866	-1.05(-3.00%)
Jul 01, 2008	35.01	35.18	33.74	34.92	7,620,086	-1.10(-3.05%)
Jun 30, 2008	35.64	36.68	35.55	36.01	4,024,374	-0.02(-0.05%)
Jun 27, 2008	36.10	36.66	35.43	36.03	3,455,555	-0.10(-0.28%)
Jun 26, 2008	37.35	37.44	36.01	36.14	3,992,036	-1.45(-3.87%)
Jun 25, 2008	37.86	38.55	37.23	37.59	3,339,000	+0.15(+0.41%)
Jun 24, 2008	37.62	38.18	36.80	37.44	3,848,627	-0.06(-0.15%)
Jun 23, 2008	38.12	38.39	36.89	37.49	3,206,480	-0.50(-1.31%)
Jun 20, 2008	39.62	39.89	37.68	37.99	4,790,893	-1.78(-4.47%)
Jun 19, 2008	38.81	39.86	38.06	39.77	3,771,180	+0.71(+1.83%)
Jun 18, 2008	38.44	39.54	38.03	39.06	3,723,709	+0.45(+1.17%)
Jun 17, 2008	39.57	40.20	38.60	38.60	3,733,848	-1.31(-3.29%)
Jun 16, 2008	39.61	40.55	39.29	39.92	4,019,432	-0.15(-0.38%)
Jun 13, 2008	39.32	40.13	38.25	40.07	5,395,142	+1.93(+5.05%)
Jun 12, 2008	37.89	38.90	37.23	38.14	6,118,066	+1.94(+5.36%)
Jun 11, 2008	37.51	37.81	36.16	36.21	4,012,608	-1.31(-3.49%)
Jun 10, 2008	37.28	37.99	35.83	37.51	3,172,877	+0.77(+2.08%)
Jun 09, 2008	37.67	37.71	36.13	36.75	2,835,668	-0.48(-1.28%)
Jun 06, 2008	39.05	39.05	37.21	37.23	4,795,793	-2.07(-5.26%)
Jun 05, 2008	37.24	39.32	37.24	39.29	4,951,152	+2.07(+5.57%)
Jun 04, 2008	37.46	37.98	36.86	37.22	2,708,502	-0.05(-0.14%)
Jun 03, 2008	36.69	38.24	36.52	37.27	4,154,767	+0.85(+2.35%)
Jun 02, 2008	36.98	37.09	35.78	36.42	3,607,533	-0.52(-1.42%)
May 30, 2008	38.12	38.29	36.81	36.94	7,501,259	-1.07(-2.80%)
May 29, 2008	37.28	38.88	37.28	38.00	2,716,220	+0.80(+2.16%)
May 28, 2008	37.12	37.66	36.53	37.20	2,204,361	-0.16(-0.43%)
May 27, 2008	36.92	37.60	36.65	37.36	3,111,976	+0.71(+1.95%)
May 26, 2008	37.16	37.49	36.52	36.65	2,068,036	+0.00(+0.00%)
May 23, 2008	37.16	37.49	36.52	36.65	2,068,036	-0.85(-2.26%)
May 22, 2008	36.68	37.66	36.68	37.49	3,342,580	+0.56(+1.52%)
May 21, 2008	37.86	38.90	36.77	36.93	3,960,434	-1.41(-3.68%)
May 20, 2008	39.26	39.53	38.07	38.34	5,138,945	-1.12(-2.83%)
May 19, 2008	39.69	40.52	39.29	39.46	2,896,406	-0.11(-0.29%)
May 16, 2008	40.46	40.62	39.14	39.57	3,609,146	-0.96(-2.38%)
May 15, 2008	39.68	40.54	39.36	40.54	2,541,305	+1.07(+2.70%)
May 14, 2008	40.17	40.50	39.25	39.47	3,323,523	-0.19(-0.48%)
May 13, 2008	40.20	40.34	39.20	39.66	3,180,521	-0.43(-1.08%)
May 12, 2008	39.06	40.26	38.74	40.10	2,613,996	+1.53(+3.97%)
May 09, 2008	37.69	38.96	37.69	38.57	3,023,532	+0.28(+0.73%)
May 08, 2008	38.67	38.98	37.77	38.28	2,908,019	-0.10(-0.27%)
May 07, 2008	39.99	40.04	38.28	38.39	3,862,558	-1.86(-4.63%)
May 06, 2008	39.13	40.31	38.61	40.25	2,685,520	+0.99(+2.53%)
May 05, 2008	39.49	39.83	38.95	39.25	1,904,715	-0.07(-0.18%)
May 02, 2008	39.66	40.18	38.97	39.32	3,715,121	-0.06(-0.16%)
May 01, 2008	37.34	39.60	36.98	39.39	4,614,712	+2.04(+5.46%)
Apr 30, 2008	36.93	38.36	36.84	37.35	4,572,863	-0.61(-1.61%)
Apr 29, 2008	38.23	38.58	37.63	37.96	3,292,298	-0.66(-1.72%)
Apr 28, 2008	38.12	39.04	37.46	38.62	4,000,647	+0.64(+1.68%)
Apr 25, 2008	38.27	38.30	37.33	37.98	6,096,862	-0.43(-1.13%)
Apr 24, 2008	34.57	38.95	34.57	38.42	10,444,883	+4.06(+11.80%)
Apr 23, 2008	34.03	34.63	33.37	34.36	3,858,224	+0.53(+1.56%)
Apr 22, 2008	33.84	34.27	33.53	33.83	3,311,932	-0.44(-1.28%)
Apr 21, 2008	34.29	34.66	33.88	34.27	2,344,618	-0.42(-1.21%)
Apr 18, 2008	35.18	35.82	34.56	34.69	2,954,311	+0.41(+1.21%)
Apr 17, 2008	33.44	34.44	32.91	34.28	2,901,364	+0.81(+2.42%)
Apr 16, 2008	32.86	33.80	32.67	33.47	3,152,602	+0.95(+2.92%)
Apr 15, 2008	32.42	32.80	32.12	32.52	2,981,931	+0.36(+1.13%)
Apr 14, 2008	32.54	32.97	31.86	32.16	3,938,231	-0.59(-1.79%)
Apr 11, 2008	33.70	33.97	32.74	32.74	3,324,401	-1.07(-3.17%)
Apr 10, 2008	33.84	34.35	33.29	33.81	3,073,250	+0.11(+0.34%)
Apr 09, 2008	34.80	35.31	33.63	33.70	3,164,076	-1.10(-3.15%)
Apr 08, 2008	34.35	35.11	34.23	34.80	2,308,423	-0.21(-0.60%)
Apr 07, 2008	35.41	35.58	34.55	35.01	2,308,053	+0.36(+1.03%)
Apr 04, 2008	35.23	35.35	34.34	34.65	2,141,007	-0.26(-0.75%)
Apr 03, 2008	34.76	35.34	34.20	34.91	2,446,270	-0.11(-0.31%)
Apr 02, 2008	34.25	35.65	34.21	35.02	4,596,012	+0.34(+0.97%)
Apr 01, 2008	33.07	34.69	32.40	34.68	5,718,147	+2.79(+8.76%)
Mar 31, 2008	31.21	32.38	30.62	31.89	4,263,521	+0.70(+2.23%)
Mar 28, 2008	31.31	32.53	31.18	31.19	3,123,595	-0.86(-2.69%)
Mar 27, 2008	32.75	33.10	31.82	32.05	4,843,166	-0.82(-2.50%)
Mar 26, 2008	33.90	34.19	32.84	32.88	5,010,797	-1.16(-3.41%)
Mar 25, 2008	32.69	34.44	32.69	34.04	3,905,706	+0.78(+2.34%)
Mar 24, 2008	32.55	34.16	32.36	33.26	4,539,067	+0.97(+3.00%)
Mar 21, 2008	30.91	32.32	30.41	32.29	5,272,385	+0.00(+0.00%)
Mar 20, 2008	30.91	32.32	30.41	32.29	5,272,385	+1.56(+5.09%)
Mar 19, 2008	31.51	32.14	30.62	30.73	5,431,048	-0.61(-1.93%)
Mar 18, 2008	30.31	31.43	30.13	31.33	7,143,449	+1.97(+6.71%)
Mar 17, 2008	28.23	29.82	27.42	29.36	9,795,468	-0.16(-0.54%)
Mar 14, 2008	30.81	31.05	28.67	29.52	4,415,250	-0.82(-2.69%)
Mar 13, 2008	29.95	30.73	28.46	30.34	7,855,321	-0.48(-1.55%)
Mar 12, 2008	31.66	32.09	30.72	30.82	4,322,261	-1.03(-3.22%)
Mar 11, 2008	29.82	31.85	29.55	31.84	8,093,946	+3.13(+10.91%)
Mar 10, 2008	29.89	30.37	28.71	28.71	6,989,934	-1.49(-4.92%)
Mar 07, 2008	30.03	30.99	29.57	30.20	4,566,320	-0.13(-0.42%)
Mar 06, 2008	31.26	31.29	30.29	30.33	5,711,995	-0.98(-3.12%)
Mar 05, 2008	31.76	32.49	31.05	31.30	5,679,218	-0.42(-1.33%)
Mar 04, 2008	31.58	32.21	31.01	31.72	4,483,690	-0.15(-0.48%)
Mar 03, 2008	32.23	32.46	31.47	31.88	3,856,023	-0.35(-1.09%)
Feb 29, 2008	33.45	33.45	31.93	32.23	3,885,486	-1.41(-4.19%)
Feb 28, 2008	34.25	34.28	33.24	33.64	3,838,798	-0.96(-2.77%)
Feb 27, 2008	33.45	35.22	33.34	34.59	4,776,046	+1.00(+2.98%)
Feb 26, 2008	32.14	34.08	32.14	33.59	4,234,323	+1.09(+3.36%)
Feb 25, 2008	31.57	32.69	31.17	32.50	2,948,901	+0.93(+2.95%)
Feb 22, 2008	31.29	31.57	30.57	31.57	4,742,554	+0.43(+1.39%)
Feb 21, 2008	31.88	32.14	31.10	31.14	3,169,848	-0.62(-1.95%)
Feb 20, 2008	30.61	31.89	30.38	31.75	3,139,477	+0.85(+2.74%)
Feb 19, 2008	31.84	32.20	30.73	30.91	2,733,689	-0.49(-1.56%)
Feb 18, 2008	31.57	31.66	30.85	31.40	3,992,686	+0.00(+0.00%)
Feb 15, 2008	31.57	31.66	30.85	31.40	3,992,686	-0.13(-0.40%)
Feb 14, 2008	32.47	32.53	31.48	31.52	4,295,613	-0.75(-2.31%)
Feb 13, 2008	30.97	32.42	30.97	32.27	5,343,959	+0.29(+0.92%)
Feb 12, 2008	31.70	32.52	31.57	31.98	3,566,951	+0.52(+1.64%)
Feb 11, 2008	31.60	31.71	30.91	31.46	3,768,916	-0.26(-0.80%)
Feb 08, 2008	32.15	32.47	31.59	31.72	4,178,806	-0.67(-2.07%)
Feb 07, 2008	31.31	32.83	31.31	32.39	4,780,071	+0.97(+3.09%)
Feb 06, 2008	31.79	32.74	31.33	31.42	5,542,484	-0.06(-0.20%)
Feb 05, 2008	32.21	32.46	31.40	31.48	4,992,759	-1.56(-4.73%)
Feb 04, 2008	33.16	33.32	32.53	33.04	3,734,456	-0.19(-0.58%)
Feb 01, 2008	32.05	33.34	32.05	33.23	5,580,962	+0.97(+3.00%)
Jan 31, 2008	32.02	32.46	31.37	32.26	13,557,995	-0.40(-1.21%)
Jan 30, 2008	32.35	34.79	32.24	32.66	6,510,125	-1.04(-3.08%)
Jan 29, 2008	34.45	35.77	32.47	33.70	6,581,863	+0.36(+1.07%)
Jan 28, 2008	33.75	33.75	32.44	33.34	6,279,005	+0.17(+0.52%)
Jan 25, 2008	34.78	35.94	33.09	33.17	4,960,160	-1.19(-3.47%)
Jan 24, 2008	33.42	34.75	33.27	34.36	6,011,375	+1.02(+3.06%)
Jan 23, 2008	30.96	33.43	29.66	33.34	6,987,571	+1.65(+5.21%)
Jan 22, 2008	29.02	32.99	28.67	31.69	10,999,895	+1.24(+4.08%)
Jan 21, 2008	30.39	32.21	29.60	30.45	8,062,944	+0.00(+0.00%)
Jan 18, 2008	30.39	32.21	29.60	30.45	8,062,944	+0.14(+0.46%)
Jan 17, 2008	31.38	32.03	30.19	30.31	7,941,990	-0.99(-3.18%)
Jan 16, 2008	31.58	32.53	30.87	31.30	8,000,796	-0.49(-1.54%)
Jan 15, 2008	33.24	33.57	31.28	31.79	5,002,338	-2.06(-6.09%)
Jan 14, 2008	33.70	33.95	33.36	33.85	2,715,447	+0.65(+1.96%)
Jan 11, 2008	33.01	33.58	31.82	33.20	5,132,962	-0.20(-0.59%)
Jan 10, 2008	32.19	34.01	31.92	33.40	6,410,274	+1.25(+3.89%)
Jan 09, 2008	32.75	32.95	30.82	32.15	8,576,752	-0.58(-1.77%)
Jan 08, 2008	34.94	35.06	32.69	32.73	4,819,506	-1.86(-5.38%)
Jan 07, 2008	35.45	35.85	33.96	34.59	5,328,402	-0.50(-1.44%)
Jan 04, 2008	36.99	36.99	35.04	35.10	4,007,247	-2.49(-6.63%)
Jan 03, 2008	37.67	38.14	37.37	37.59	1,937,729	+0.08(+0.22%)
Jan 02, 2008	38.14	38.53	37.31	37.51	2,761,375	-1.32(-3.40%)

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.