Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	34.90	35.16	33.37	33.67	0	-0.55(-1.62%)
Jan 29, 2009	33.99	34.97	33.87	34.22	3,229,652	-0.57(-1.65%)
Jan 28, 2009	33.95	35.01	33.37	34.80	3,839,089	+1.19(+3.55%)
Jan 27, 2009	33.03	34.25	32.54	33.60	2,945,488	+0.23(+0.70%)
Jan 26, 2009	32.98	34.49	32.43	33.37	2,572,464	+0.25(+0.77%)
Jan 23, 2009	30.62	33.70	30.05	33.12	4,761,820	+1.66(+5.29%)
Jan 22, 2009	31.38	32.28	30.08	31.45	4,297,079	-1.37(-4.18%)
Jan 21, 2009	30.94	32.93	30.17	32.82	3,851,858	+3.30(+11.17%)
Jan 20, 2009	30.06	31.71	29.30	29.53	2,409,417	-1.67(-5.36%)
Jan 16, 2009	32.24	32.40	30.06	31.20	0	-0.05(-0.15%)
Jan 15, 2009	31.72	32.12	29.38	31.25	3,756,802	-0.73(-2.29%)
Jan 14, 2009	33.12	33.12	31.09	31.98	2,610,154	-1.68(-5.00%)
Jan 13, 2009	32.78	34.03	32.25	33.66	3,795,537	+0.98(+2.99%)
Jan 12, 2009	34.13	34.13	32.41	32.68	2,865,908	-1.93(-5.56%)
Jan 09, 2009	35.55	35.55	33.87	34.61	2,669,637	-0.94(-2.64%)
Jan 08, 2009	34.32	35.91	33.92	35.55	2,621,672	+0.94(+2.71%)
Jan 07, 2009	35.37	35.64	33.91	34.61	2,518,546	-1.77(-4.86%)
Jan 06, 2009	37.18	39.27	36.24	36.38	5,193,678	-0.32(-0.87%)
Jan 05, 2009	34.57	37.07	34.40	36.69	3,926,550	+1.86(+5.34%)
Jan 02, 2009	32.50	35.16	32.47	34.83	0	+2.53(+7.82%)
Jan 01, 2009	31.64	32.75	30.77	32.31	0	+0.00(+0.00%)
Dec 31, 2008	31.64	32.75	30.77	32.31	2,779,924	+0.49(+1.54%)
Dec 30, 2008	30.76	31.89	29.79	31.82	3,029,602	+0.94(+3.04%)
Dec 29, 2008	30.50	31.38	29.83	30.88	2,203,081	+0.81(+2.69%)
Dec 26, 2008	29.57	30.12	28.92	30.07	787,779	+0.71(+2.43%)
Dec 24, 2008	29.54	29.54	28.52	29.36	799,066	-0.50(-1.67%)
Dec 23, 2008	30.24	30.90	28.23	29.86	3,733,918	-0.16(-0.53%)
Dec 22, 2008	32.16	32.35	29.64	30.02	2,708,677	-2.25(-6.96%)
Dec 19, 2008	31.10	33.01	30.91	32.26	3,397,930	+1.19(+3.84%)
Dec 18, 2008	32.64	33.18	30.51	31.07	3,378,540	-1.75(-5.32%)
Dec 17, 2008	32.49	34.24	32.27	32.81	2,650,409	-0.09(-0.29%)
Dec 16, 2008	32.82	33.52	31.69	32.91	2,612,844	+0.63(+1.95%)
Dec 15, 2008	34.52	34.94	31.28	32.28	3,630,552	-1.68(-4.95%)
Dec 12, 2008	32.48	35.02	32.48	33.96	2,439,975	-0.77(-2.22%)
Dec 11, 2008	36.70	38.33	34.25	34.73	4,027,052	-1.76(-4.81%)
Dec 10, 2008	33.18	37.01	33.18	36.49	3,371,893	+4.14(+12.81%)
Dec 09, 2008	31.11	34.61	30.56	32.35	2,834,553	+0.59(+1.86%)
Dec 08, 2008	30.73	34.00	30.72	31.75	4,116,019	+2.44(+8.33%)
Dec 05, 2008	29.03	29.36	26.35	29.31	6,230,831	-0.42(-1.42%)
Dec 04, 2008	35.23	35.70	28.61	29.73	6,413,925	-6.37(-17.64%)
Dec 03, 2008	33.90	36.20	33.12	36.10	3,171,235	+1.31(+3.75%)
Dec 02, 2008	35.60	36.45	33.23	34.80	2,796,302	+0.22(+0.62%)
Dec 01, 2008	37.09	37.12	34.55	34.58	2,294,218	-4.38(-11.24%)
Nov 28, 2008	39.12	39.54	37.17	38.96	830,437	-1.01(-2.52%)
Nov 26, 2008	36.63	40.09	35.42	39.96	3,164,846	+2.83(+7.61%)
Nov 25, 2008	37.22	37.93	35.84	37.14	3,373,750	+0.18(+0.48%)
Nov 24, 2008	34.22	37.87	34.22	36.96	4,792,123	+3.51(+10.51%)
Nov 21, 2008	30.90	33.81	28.56	33.44	6,113,760	+3.65(+12.27%)
Nov 20, 2008	35.10	35.17	29.06	29.79	5,745,087	-6.41(-17.70%)
Nov 19, 2008	39.39	40.05	36.18	36.20	3,135,884	-3.04(-7.76%)
Nov 18, 2008	39.75	39.89	37.19	39.24	3,972,557	+0.87(+2.28%)
Nov 17, 2008	37.57	40.33	37.57	38.37	3,609,801	+0.21(+0.54%)
Nov 14, 2008	37.08	39.60	35.86	38.16	0	+0.05(+0.12%)
Nov 13, 2008	35.25	38.16	32.26	38.11	4,511,806	+3.78(+11.00%)
Nov 12, 2008	36.17	36.20	33.80	34.34	3,169,572	-2.92(-7.84%)
Nov 11, 2008	37.36	38.87	36.64	37.26	5,247,580	-0.69(-1.81%)
Nov 10, 2008	39.09	39.90	37.36	37.94	2,950,347	+0.19(+0.50%)
Nov 07, 2008	35.55	38.16	35.27	37.76	2,686,814	+2.56(+7.29%)
Nov 06, 2008	37.12	37.90	34.84	35.19	2,884,325	-2.69(-7.09%)
Nov 05, 2008	37.53	39.39	36.73	37.88	2,396,823	-0.86(-2.23%)
Nov 04, 2008	38.48	40.64	37.15	38.74	3,521,421	+1.64(+4.43%)
Nov 03, 2008	39.11	39.46	35.57	37.10	4,039,383	-2.56(-6.47%)
Oct 31, 2008	36.83	41.48	35.67	39.66	5,686,010	+1.96(+5.21%)
Oct 30, 2008	36.64	38.05	34.13	37.70	5,514,395	+2.45(+6.96%)
Oct 29, 2008	32.00	37.45	32.00	35.25	5,515,923	+3.70(+11.73%)
Oct 28, 2008	31.11	32.04	28.89	31.55	5,948,511	+1.65(+5.53%)
Oct 27, 2008	31.12	33.17	29.76	29.89	3,486,277	-2.55(-7.85%)
Oct 24, 2008	30.06	33.37	26.84	32.44	5,984,444	+1.79(+5.82%)
Oct 23, 2008	31.69	32.92	27.68	30.65	7,005,800	+0.04(+0.12%)
Oct 22, 2008	30.93	32.63	29.26	30.62	5,498,088	-2.64(-7.94%)
Oct 21, 2008	33.51	35.31	32.45	33.26	5,555,165	-2.22(-6.25%)
Oct 20, 2008	32.42	35.61	32.36	35.47	4,390,547	+4.28(+13.74%)
Oct 17, 2008	29.56	34.76	27.88	31.19	5,319,034	+0.70(+2.31%)
Oct 16, 2008	27.39	30.51	26.56	30.48	7,445,882	+3.64(+13.58%)
Oct 15, 2008	30.65	30.65	26.51	26.84	5,726,721	-4.76(-15.07%)
Oct 14, 2008	31.75	33.81	29.93	31.60	6,007,956	+1.34(+4.44%)
Oct 13, 2008	26.95	30.89	26.34	30.26	6,145,458	+5.03(+19.92%)
Oct 10, 2008	25.14	27.90	22.33	25.23	0	-2.10(-7.70%)
Oct 09, 2008	28.92	30.63	27.29	27.34	6,486,733	-1.45(-5.03%)
Oct 08, 2008	25.41	29.95	24.55	28.78	8,886,706	+2.44(+9.27%)
Oct 07, 2008	28.55	30.17	26.32	26.34	7,693,170	-1.58(-5.65%)
Oct 06, 2008	30.06	30.26	25.11	27.92	9,823,259	-4.16(-12.97%)
Oct 03, 2008	32.96	35.76	31.63	32.08	0	-0.98(-2.96%)
Oct 02, 2008	38.55	39.10	32.79	33.06	5,293,580	-6.19(-15.77%)
Oct 01, 2008	39.58	40.94	37.46	39.25	4,865,692	-1.02(-2.54%)
Sep 30, 2008	38.39	40.28	37.48	40.27	3,292,960	+2.88(+7.71%)
Sep 29, 2008	43.66	43.66	36.03	37.39	5,549,590	-7.36(-16.44%)
Sep 26, 2008	44.37	45.22	43.12	44.75	0	-0.55(-1.22%)
Sep 25, 2008	45.27	46.28	43.91	45.30	4,243,834	+0.29(+0.65%)
Sep 24, 2008	47.19	47.72	44.58	45.01	3,299,239	-1.81(-3.87%)
Sep 23, 2008	46.98	49.71	46.17	46.82	4,845,719	-0.29(-0.62%)
Sep 22, 2008	49.88	49.98	47.10	47.11	2,788,576	-1.82(-3.72%)
Sep 19, 2008	47.39	51.15	44.92	48.94	0	+2.44(+5.25%)
Sep 18, 2008	43.93	46.70	42.74	46.49	6,210,084	+3.77(+8.82%)
Sep 17, 2008	40.83	44.61	38.69	42.73	6,546,388	+1.83(+4.48%)
Sep 16, 2008	37.83	41.34	35.08	40.89	7,091,098	+1.83(+4.69%)
Sep 15, 2008	39.47	40.43	38.27	39.06	4,468,125	-2.28(-5.52%)
Sep 12, 2008	39.76	41.82	39.39	41.34	3,697,793	+1.51(+3.80%)
Sep 11, 2008	38.37	40.31	36.92	39.83	4,198,350	+0.87(+2.24%)
Sep 10, 2008	36.06	39.44	36.06	38.96	4,979,437	+3.31(+9.28%)
Sep 09, 2008	38.42	39.53	35.39	35.65	6,140,747	-4.42(-11.02%)
Sep 08, 2008	42.50	42.97	39.86	40.07	4,522,984	-1.56(-3.75%)
Sep 05, 2008	41.19	42.45	39.27	41.63	0	+0.08(+0.20%)
Sep 04, 2008	39.36	41.81	38.19	41.54	5,834,187	+2.18(+5.54%)
Sep 03, 2008	39.99	41.04	38.30	39.36	3,100,787	-0.82(-2.03%)
Sep 02, 2008	42.29	42.29	39.96	40.18	4,005,507	-3.43(-7.86%)
Aug 29, 2008	44.71	44.89	43.25	43.61	0	-0.40(-0.92%)
Aug 28, 2008	45.46	45.46	42.30	44.01	3,271,347	-0.65(-1.45%)
Aug 27, 2008	44.94	46.35	44.23	44.66	3,104,042	+0.46(+1.04%)
Aug 26, 2008	42.55	44.94	42.55	44.20	3,515,884	+2.55(+6.11%)
Aug 25, 2008	42.43	43.31	41.21	41.66	3,276,371	-1.06(-2.49%)
Aug 22, 2008	43.62	44.90	42.08	42.72	0	-1.36(-3.09%)
Aug 21, 2008	44.49	45.09	43.52	44.08	4,726,777	+0.97(+2.24%)
Aug 20, 2008	41.91	43.47	40.92	43.11	4,434,179	+1.94(+4.72%)
Aug 19, 2008	39.05	41.27	39.05	41.17	3,212,507	+1.73(+4.38%)
Aug 18, 2008	40.40	41.67	39.17	39.44	2,985,994	-1.20(-2.96%)
Aug 15, 2008	40.73	41.41	39.43	40.64	0	-0.86(-2.08%)
Aug 14, 2008	42.12	42.92	40.49	41.50	3,046,838	-0.97(-2.28%)
Aug 13, 2008	40.77	42.80	40.05	42.47	4,323,937	+1.55(+3.79%)
Aug 12, 2008	40.10	41.43	39.87	40.92	5,197,972	+1.28(+3.22%)
Aug 11, 2008	39.02	39.91	37.98	39.64	3,431,305	+0.38(+0.96%)
Aug 08, 2008	39.03	39.73	37.89	39.27	2,770,809	-0.51(-1.28%)
Aug 07, 2008	41.43	42.77	39.64	39.78	4,239,429	-1.28(-3.11%)
Aug 06, 2008	40.09	42.64	39.78	41.05	4,490,466	+0.75(+1.86%)
Aug 05, 2008	39.37	40.87	38.41	40.30	6,833,039	+0.28(+0.70%)
Aug 04, 2008	46.09	46.09	39.41	40.02	8,063,462	-6.02(-13.08%)
Aug 01, 2008	45.37	47.31	45.09	46.04	3,742,997	+0.42(+0.93%)
Jul 31, 2008	48.79	48.90	45.34	45.62	4,469,193	-3.62(-7.35%)
Jul 30, 2008	46.92	49.41	45.05	49.24	6,667,651	+2.05(+4.34%)
Jul 29, 2008	49.40	49.40	45.95	47.19	4,532,696	-2.12(-4.31%)
Jul 28, 2008	50.65	52.31	49.17	49.31	3,797,444	+0.36(+0.73%)
Jul 25, 2008	49.64	51.56	48.48	48.95	3,986,392	+0.47(+0.97%)
Jul 24, 2008	49.77	51.12	44.54	48.48	8,515,380	-2.36(-4.64%)
Jul 23, 2008	54.13	54.62	50.06	50.84	4,925,552	-3.85(-7.04%)
Jul 22, 2008	56.32	56.76	53.43	54.69	3,495,668	-2.55(-4.45%)
Jul 21, 2008	56.10	57.53	54.45	57.24	2,370,204	+1.61(+2.89%)
Jul 18, 2008	55.31	55.93	53.41	55.63	3,984,296	+1.94(+3.60%)
Jul 17, 2008	58.27	58.27	52.13	53.70	4,342,609	-4.16(-7.19%)
Jul 16, 2008	59.66	60.58	56.85	57.86	3,489,825	-1.79(-3.01%)
Jul 15, 2008	61.10	63.35	58.52	59.65	4,001,902	-1.97(-3.20%)
Jul 14, 2008	62.46	62.78	60.57	61.63	3,867,447	+2.28(+3.85%)
Jul 11, 2008	59.47	61.06	58.26	59.34	3,528,692	+0.56(+0.96%)
Jul 10, 2008	55.54	58.80	54.22	58.78	3,322,411	+3.35(+6.05%)
Jul 09, 2008	58.52	59.21	55.16	55.43	3,107,368	-1.91(-3.33%)
Jul 08, 2008	56.35	57.47	52.98	57.33	5,031,407	-0.11(-0.20%)
Jul 07, 2008	58.93	60.55	55.54	57.45	4,734,723	-2.34(-3.91%)
Jul 04, 2008	62.10	63.52	58.06	59.79	2,878,294	+0.00(+0.00%)
Jul 03, 2008	62.10	63.52	58.06	59.79	2,878,294	-2.62(-4.20%)
Jul 02, 2008	64.80	68.56	61.98	62.41	5,927,878	-0.65(-1.03%)
Jul 01, 2008	60.07	63.06	60.07	63.06	3,050,512	+1.48(+2.41%)
Jun 30, 2008	61.83	62.72	61.15	61.57	2,234,485	+0.71(+1.17%)
Jun 27, 2008	59.89	61.71	59.80	60.86	2,746,680	+1.16(+1.94%)
Jun 26, 2008	58.26	61.60	57.43	59.70	3,372,652	+1.01(+1.71%)
Jun 25, 2008	60.58	60.89	57.49	58.70	3,608,822	-1.58(-2.62%)
Jun 24, 2008	61.95	62.48	59.95	60.27	2,464,453	-1.78(-2.86%)
Jun 23, 2008	58.81	62.10	58.37	62.05	2,746,047	+3.24(+5.51%)
Jun 20, 2008	58.80	60.80	58.41	58.81	4,092,726	+0.55(+0.95%)
Jun 19, 2008	62.55	63.17	58.02	58.26	3,591,465	-4.22(-6.75%)
Jun 18, 2008	62.67	63.59	61.85	62.47	2,442,159	-0.47(-0.75%)
Jun 17, 2008	61.49	64.01	61.49	62.94	2,631,717	+1.93(+3.16%)
Jun 16, 2008	59.92	61.67	59.92	61.02	2,796,837	+1.55(+2.61%)
Jun 13, 2008	61.20	61.20	58.51	59.47	3,844,208	-0.70(-1.16%)
Jun 12, 2008	62.04	62.74	59.84	60.16	2,323,565	-1.92(-3.09%)
Jun 11, 2008	62.24	63.09	61.78	62.08	2,071,817	+0.27(+0.44%)
Jun 10, 2008	62.13	64.35	60.72	61.81	3,150,120	-2.05(-3.21%)
Jun 09, 2008	63.89	65.91	62.69	63.85	4,012,073	+0.01(+0.01%)
Jun 06, 2008	67.04	68.33	63.84	63.84	3,097,999	-2.28(-3.45%)
Jun 05, 2008	61.19	66.13	61.19	66.13	4,081,464	+5.10(+8.36%)
Jun 04, 2008	61.03	62.76	60.65	61.03	2,382,787	-0.25(-0.41%)
Jun 03, 2008	61.20	62.64	60.35	61.28	2,820,797	-0.16(-0.26%)
Jun 02, 2008	61.47	62.71	59.14	61.44	4,216,118	-0.34(-0.55%)
May 30, 2008	61.46	62.67	60.57	61.78	3,958,233	+0.63(+1.03%)
May 29, 2008	64.40	64.40	61.07	61.15	2,662,443	-3.46(-5.35%)
May 28, 2008	63.03	64.72	62.25	64.61	1,698,567	+1.16(+1.82%)
May 27, 2008	64.19	64.51	62.88	63.45	1,403,321	-1.11(-1.72%)
May 26, 2008	66.03	66.94	62.99	64.56	0	+0.00(+0.00%)
May 23, 2008	66.03	66.94	62.99	64.56	1,906,327	-1.31(-1.98%)
May 22, 2008	67.93	68.28	64.70	65.86	2,557,137	-2.71(-3.95%)
May 21, 2008	71.13	72.16	68.53	68.57	2,546,941	-1.89(-2.68%)
May 20, 2008	67.80	71.37	66.95	70.46	3,302,558	+2.75(+4.07%)
May 19, 2008	65.67	68.90	65.50	67.71	3,035,408	+2.32(+3.55%)
May 16, 2008	65.10	66.77	64.91	65.39	3,155,720	+1.10(+1.71%)
May 15, 2008	64.52	65.18	62.19	64.29	2,986,098	+0.10(+0.16%)
May 14, 2008	66.43	67.12	64.18	64.18	2,080,145	-2.37(-3.56%)
May 13, 2008	65.23	66.63	64.39	66.55	2,027,207	+1.23(+1.88%)
May 12, 2008	65.79	65.91	64.14	65.32	1,732,718	-0.13(-0.20%)
May 09, 2008	66.94	66.94	64.36	65.45	913,730	-1.00(-1.50%)
May 08, 2008	65.67	66.91	64.90	66.45	1,563,425	+1.16(+1.77%)
May 07, 2008	67.12	67.12	64.93	65.29	1,786,602	-1.48(-2.22%)
May 06, 2008	65.39	67.69	65.30	66.78	2,671,939	+1.39(+2.13%)
May 05, 2008	64.35	65.94	63.60	65.39	2,294,022	+1.89(+2.97%)
May 02, 2008	62.05	63.93	61.74	63.50	2,990,901	+1.54(+2.49%)
May 01, 2008	62.94	63.18	59.43	61.96	7,179,677	-0.40(-0.65%)
Apr 30, 2008	61.48	62.53	60.44	62.36	2,916,511	+0.88(+1.44%)
Apr 29, 2008	63.50	63.64	60.59	61.48	2,614,363	-2.80(-4.36%)
Apr 28, 2008	65.76	67.52	64.27	64.28	2,718,575	-0.91(-1.40%)
Apr 25, 2008	62.66	65.23	62.66	65.19	2,750,155	+2.96(+4.76%)
Apr 24, 2008	64.85	66.70	61.68	62.23	3,818,581	-4.25(-6.39%)
Apr 23, 2008	68.04	68.04	65.05	66.48	1,602,309	-1.16(-1.72%)
Apr 22, 2008	68.24	69.24	66.86	67.64	1,815,957	-0.31(-0.46%)
Apr 21, 2008	67.60	68.48	66.41	67.95	1,653,179	+0.69(+1.02%)
Apr 18, 2008	64.79	67.36	64.79	67.26	1,657,239	+2.10(+3.23%)
Apr 17, 2008	65.79	66.21	64.11	65.16	1,932,396	-0.91(-1.38%)
Apr 16, 2008	65.53	66.07	64.37	66.07	2,070,527	+1.18(+1.82%)
Apr 15, 2008	63.49	65.21	63.42	64.89	2,514,773	+2.09(+3.32%)
Apr 14, 2008	62.12	63.68	62.12	62.80	1,856,926	+0.54(+0.88%)
Apr 11, 2008	62.57	63.35	61.67	62.26	1,614,034	-0.99(-1.56%)
Apr 10, 2008	62.75	63.36	61.66	63.24	2,029,790	+0.96(+1.54%)
Apr 09, 2008	63.73	63.88	61.80	62.29	3,741,737	-2.25(-3.49%)
Apr 08, 2008	63.58	65.29	63.04	64.54	1,606,324	+1.13(+1.78%)
Apr 07, 2008	64.55	65.58	62.94	63.41	2,581,176	+0.48(+0.76%)
Apr 04, 2008	62.48	63.73	62.05	62.93	2,175,764	+1.16(+1.89%)
Apr 03, 2008	61.84	62.61	60.85	61.77	2,058,811	+0.24(+0.40%)
Apr 02, 2008	60.59	62.43	59.68	61.52	2,350,681	+1.11(+1.83%)
Apr 01, 2008	60.13	60.42	57.95	60.42	1,584,721	+0.81(+1.36%)
Mar 31, 2008	59.17	59.80	58.07	59.61	2,009,137	+0.82(+1.39%)
Mar 28, 2008	58.99	59.38	57.59	58.79	1,414,624	+0.14(+0.24%)
Mar 27, 2008	60.58	60.96	58.44	58.65	1,956,798	-1.77(-2.92%)
Mar 26, 2008	59.15	60.96	57.96	60.42	2,615,492	+1.94(+3.31%)
Mar 25, 2008	58.15	58.89	57.52	58.48	2,188,132	+0.92(+1.60%)
Mar 24, 2008	55.46	59.06	55.46	57.56	1,514,754	+1.97(+3.55%)
Mar 21, 2008	54.74	55.73	52.20	55.59	2,852,311	+0.00(+0.00%)
Mar 20, 2008	54.74	55.73	52.20	55.59	2,852,311	+0.50(+0.90%)
Mar 19, 2008	58.97	59.19	55.09	55.09	2,045,181	-3.71(-6.31%)
Mar 18, 2008	58.03	58.84	57.23	58.80	2,220,341	+2.62(+4.67%)
Mar 17, 2008	57.23	57.92	54.54	56.18	2,077,790	-2.56(-4.37%)
Mar 14, 2008	59.88	59.89	57.05	58.74	2,153,465	-0.73(-1.23%)
Mar 13, 2008	56.36	59.91	55.53	59.48	2,663,462	+2.84(+5.01%)
Mar 12, 2008	58.02	58.48	56.27	56.64	1,390,920	-0.94(-1.63%)
Mar 11, 2008	54.86	57.68	54.86	57.58	2,418,966	+3.81(+7.09%)
Mar 10, 2008	54.67	55.00	53.15	53.76	1,804,687	-1.24(-2.25%)
Mar 07, 2008	55.48	56.13	53.76	55.00	2,298,274	-1.34(-2.38%)
Mar 06, 2008	57.87	58.26	56.32	56.35	1,851,706	-1.10(-1.91%)
Mar 05, 2008	57.20	57.49	55.97	57.45	2,920,939	+0.95(+1.68%)
Mar 04, 2008	58.57	59.05	55.46	56.50	3,397,992	-2.51(-4.25%)
Mar 03, 2008	58.04	60.00	57.86	59.01	2,792,972	+1.53(+2.66%)
Feb 29, 2008	60.12	60.12	56.95	57.48	2,536,887	-2.65(-4.41%)
Feb 28, 2008	57.99	60.41	57.82	60.12	3,215,363	+2.00(+3.44%)
Feb 27, 2008	58.63	60.79	57.33	58.12	4,719,555	-3.09(-5.05%)
Feb 26, 2008	60.62	61.56	59.19	61.21	2,561,968	+0.42(+0.70%)
Feb 25, 2008	59.50	61.22	59.19	60.79	3,464,038	+1.87(+3.17%)
Feb 22, 2008	58.01	58.98	56.88	58.92	2,004,461	+1.19(+2.07%)
Feb 21, 2008	61.02	61.02	57.28	57.73	3,309,766	-2.50(-4.15%)
Feb 20, 2008	57.61	60.59	57.32	60.23	4,155,968	+3.35(+5.90%)
Feb 19, 2008	55.26	57.57	55.26	56.87	2,962,398	+2.76(+5.10%)
Feb 18, 2008	55.31	55.50	52.78	54.11	0	+0.00(+0.00%)
Feb 15, 2008	55.31	55.50	52.78	54.11	2,253,350	-1.52(-2.74%)
Feb 14, 2008	56.51	56.74	55.52	55.63	1,713,150	-0.32(-0.57%)
Feb 13, 2008	55.62	57.09	54.97	55.95	3,020,021	+0.90(+1.64%)
Feb 12, 2008	56.24	57.17	54.31	55.05	2,109,715	-0.95(-1.69%)
Feb 11, 2008	53.84	56.07	53.25	56.00	3,294,523	+2.57(+4.82%)
Feb 08, 2008	52.57	53.82	52.30	53.43	3,350,250	+1.17(+2.25%)
Feb 07, 2008	50.06	52.46	49.69	52.25	4,125,642	+2.00(+3.98%)
Feb 06, 2008	50.15	51.06	49.79	50.25	2,839,491	+0.53(+1.06%)
Feb 05, 2008	50.92	51.39	49.72	49.72	2,051,608	-1.60(-3.11%)
Feb 04, 2008	49.86	51.96	49.32	51.32	1,719,881	+1.47(+2.94%)

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.