Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	8.451	8.451	7.933	8.122	0	-0.05(-0.56%)
Jan 29, 2009	8.370	8.619	8.083	8.167	27,447,654	-0.60(-6.86%)
Jan 28, 2009	8.815	9.154	8.367	8.769	57,881,512	+1.02(+13.19%)
Jan 27, 2009	7.191	7.961	6.883	7.747	69,561,704	+0.88(+12.84%)
Jan 26, 2009	8.720	8.780	6.771	6.866	76,485,680	-1.70(-19.89%)
Jan 23, 2009	8.167	9.952	8.062	8.570	101,550,424	+0.56(+6.94%)
Jan 22, 2009	11.27	11.72	7.726	8.013	132,368,400	-4.68(-36.86%)
Jan 21, 2009	12.24	12.81	12.14	12.69	24,799,684	+0.95(+8.11%)
Jan 20, 2009	13.74	13.80	11.73	11.74	25,414,902	-2.19(-15.70%)
Jan 16, 2009	13.86	14.52	13.56	13.93	14,310,989	+0.40(+2.98%)
Jan 15, 2009	13.42	14.03	12.96	13.52	13,861,430	+0.12(+0.91%)
Jan 14, 2009	13.69	13.81	13.17	13.40	12,992,058	-0.65(-4.66%)
Jan 13, 2009	14.35	14.80	13.92	14.06	16,284,076	-0.48(-3.32%)
Jan 12, 2009	15.23	15.40	14.30	14.54	14,461,472	-0.77(-5.01%)
Jan 09, 2009	15.82	15.85	15.16	15.31	10,959,799	-0.49(-3.08%)
Jan 08, 2009	15.34	15.86	15.26	15.79	7,878,665	+0.38(+2.47%)
Jan 07, 2009	15.77	15.87	15.28	15.41	10,314,559	-0.56(-3.53%)
Jan 06, 2009	16.11	16.43	15.77	15.97	9,424,326	-0.00(-0.02%)
Jan 05, 2009	16.09	16.30	15.75	15.98	7,958,709	-0.22(-1.34%)
Jan 02, 2009	16.22	16.35	15.75	16.19	0	+0.15(+0.96%)
Jan 01, 2009	15.92	16.17	15.76	16.04	0	+0.00(+0.00%)
Dec 31, 2008	15.92	16.17	15.76	16.04	7,971,003	+0.08(+0.53%)
Dec 30, 2008	15.32	16.00	15.29	15.96	7,280,051	+0.82(+5.43%)
Dec 29, 2008	15.35	15.46	14.84	15.13	6,212,652	-0.22(-1.46%)
Dec 26, 2008	15.59	15.80	15.20	15.36	3,164,750	-0.07(-0.48%)
Dec 24, 2008	15.36	15.54	15.18	15.43	2,451,211	+0.08(+0.52%)
Dec 23, 2008	15.76	15.94	15.31	15.35	6,123,706	-0.10(-0.63%)
Dec 22, 2008	15.89	16.10	15.24	15.45	8,993,285	-0.42(-2.65%)
Dec 19, 2008	15.83	16.29	15.52	15.87	14,091,943	+0.23(+1.45%)
Dec 18, 2008	15.75	16.71	15.45	15.64	11,874,620	-0.64(-3.91%)
Dec 17, 2008	15.81	16.75	15.81	16.28	12,760,427	+0.13(+0.80%)
Dec 16, 2008	14.65	16.18	14.21	16.15	16,808,226	+1.78(+12.40%)
Dec 15, 2008	14.53	14.81	14.29	14.37	12,902,303	-0.13(-0.92%)
Dec 12, 2008	14.46	14.63	13.93	14.50	0	-0.24(-1.61%)
Dec 11, 2008	14.86	15.46	14.68	14.74	13,643,902	-0.41(-2.68%)
Dec 10, 2008	15.40	15.58	14.89	15.15	10,661,064	-0.10(-0.64%)
Dec 09, 2008	15.23	15.74	15.07	15.24	14,492,358	-0.20(-1.31%)
Dec 08, 2008	15.94	16.23	15.20	15.45	16,984,872	-0.08(-0.50%)
Dec 05, 2008	14.46	15.58	14.43	15.52	0	+0.91(+6.20%)
Dec 04, 2008	14.89	15.52	14.42	14.62	14,053,141	-0.64(-4.20%)
Dec 03, 2008	14.51	15.37	14.22	15.26	16,476,330	+0.28(+1.89%)
Dec 02, 2008	14.84	15.50	14.49	14.97	16,644,526	+0.51(+3.56%)
Dec 01, 2008	15.67	15.75	14.22	14.46	18,181,162	-1.74(-10.76%)
Nov 28, 2008	15.64	16.41	15.64	16.20	7,344,378	+0.57(+3.65%)
Nov 26, 2008	14.99	15.83	14.40	15.63	14,847,608	+0.73(+4.93%)
Nov 25, 2008	13.77	15.12	13.30	14.90	22,401,866	+1.20(+8.74%)
Nov 24, 2008	12.29	13.80	12.06	13.70	19,617,702	+1.90(+16.14%)
Nov 21, 2008	11.02	11.85	10.70	11.80	21,016,576	+1.17(+10.96%)
Nov 20, 2008	12.36	12.50	10.39	10.63	25,283,470	-1.94(-15.40%)
Nov 19, 2008	13.72	14.02	12.45	12.57	15,707,232	-1.30(-9.36%)
Nov 18, 2008	13.57	13.99	13.04	13.86	13,445,475	+0.33(+2.43%)
Nov 17, 2008	14.50	14.60	13.44	13.54	9,846,080	-1.08(-7.40%)
Nov 14, 2008	15.20	16.09	14.52	14.62	0	-0.93(-6.01%)
Nov 13, 2008	14.33	15.66	13.41	15.55	16,599,203	+1.36(+9.57%)
Nov 12, 2008	15.19	15.34	14.03	14.19	12,164,408	-1.25(-8.09%)
Nov 11, 2008	15.87	16.11	15.24	15.44	11,520,123	-0.75(-4.65%)
Nov 10, 2008	16.43	16.65	15.92	16.19	9,568,277	-0.00(-0.02%)
Nov 07, 2008	15.63	16.43	15.40	16.20	9,501,187	+0.69(+4.44%)
Nov 06, 2008	15.75	16.17	15.26	15.51	13,142,496	-0.40(-2.53%)
Nov 05, 2008	16.73	17.27	15.81	15.91	11,683,034	-1.07(-6.29%)
Nov 04, 2008	15.54	17.12	15.13	16.98	17,144,628	+1.62(+10.57%)
Nov 03, 2008	15.41	15.73	15.00	15.36	7,786,758	-0.14(-0.90%)
Oct 31, 2008	15.02	15.62	14.32	15.49	15,656,622	+0.39(+2.59%)
Oct 30, 2008	14.59	15.40	14.59	15.10	15,889,002	+0.91(+6.44%)
Oct 29, 2008	14.22	15.24	13.82	14.19	13,525,244	-0.39(-2.69%)
Oct 28, 2008	13.06	14.76	12.89	14.58	17,142,422	+1.91(+15.08%)
Oct 27, 2008	13.52	13.70	12.58	12.67	13,120,583	-0.93(-6.84%)
Oct 24, 2008	11.90	13.99	11.29	13.60	15,276,205	+0.90(+7.05%)
Oct 23, 2008	13.30	13.65	11.65	12.71	16,111,576	-0.33(-2.50%)
Oct 22, 2008	14.74	14.86	12.95	13.03	15,179,524	-2.01(-13.33%)
Oct 21, 2008	15.34	15.94	14.92	15.04	11,037,534	-0.47(-3.02%)
Oct 20, 2008	15.24	15.83	14.82	15.51	8,902,993	+0.41(+2.71%)
Oct 17, 2008	14.00	15.80	14.00	15.10	0	+0.29(+1.96%)
Oct 16, 2008	14.74	15.14	13.33	14.81	15,970,403	+0.21(+1.44%)
Oct 15, 2008	15.72	16.29	14.31	14.60	13,630,088	-1.53(-9.46%)
Oct 14, 2008	16.22	16.98	15.50	16.12	19,321,210	+0.72(+4.70%)
Oct 13, 2008	14.85	15.70	13.87	15.40	15,871,467	+1.57(+11.39%)
Oct 10, 2008	13.30	14.69	11.45	13.82	30,761,162	-0.07(-0.50%)
Oct 09, 2008	16.98	17.17	13.04	13.89	33,031,870	-2.89(-17.22%)
Oct 08, 2008	15.75	17.48	14.87	16.78	14,120,435	+0.44(+2.70%)
Oct 07, 2008	17.20	17.32	16.15	16.34	12,627,755	-0.86(-4.99%)
Oct 06, 2008	17.91	18.04	16.09	17.20	14,459,518	-1.04(-5.70%)
Oct 03, 2008	19.12	20.00	18.20	18.24	0	-0.61(-3.25%)
Oct 02, 2008	20.41	20.70	18.66	18.85	10,128,223	-1.45(-7.15%)
Oct 01, 2008	20.19	21.25	19.60	20.30	8,647,252	-0.26(-1.24%)
Sep 30, 2008	19.58	21.04	18.90	20.56	11,135,939	+2.62(+14.63%)
Sep 29, 2008	21.21	21.31	17.93	17.93	12,347,838	-3.02(-14.41%)
Sep 26, 2008	21.00	21.39	20.80	20.95	0	-0.18(-0.86%)
Sep 25, 2008	22.11	22.25	21.14	21.14	8,222,883	-0.42(-1.95%)
Sep 24, 2008	21.82	22.12	21.00	21.56	7,109,558	+0.26(+1.23%)
Sep 23, 2008	21.02	22.04	20.75	21.29	6,025,096	+0.15(+0.70%)
Sep 22, 2008	22.82	22.97	20.90	21.15	7,293,171	-1.10(-4.95%)
Sep 19, 2008	23.28	23.80	20.66	22.25	0	-0.23(-1.04%)
Sep 18, 2008	20.04	22.48	19.77	22.48	25,471,042	+2.73(+13.80%)
Sep 17, 2008	20.29	20.73	19.53	19.76	21,144,950	-0.68(-3.34%)
Sep 16, 2008	19.68	20.46	19.54	20.44	19,190,876	+0.59(+2.98%)
Sep 15, 2008	19.83	20.81	19.72	19.85	21,919,638	-0.66(-3.21%)
Sep 12, 2008	20.03	20.60	20.01	20.51	0	+0.17(+0.84%)
Sep 11, 2008	19.46	20.38	19.33	20.33	14,200,604	+0.39(+1.95%)
Sep 10, 2008	19.76	20.21	19.42	19.95	10,677,833	+0.32(+1.62%)
Sep 09, 2008	20.05	20.36	19.31	19.63	13,063,477	-0.55(-2.71%)
Sep 08, 2008	20.93	21.54	19.28	20.17	18,879,572	-0.01(-0.05%)
Sep 05, 2008	19.61	20.21	19.50	20.18	0	+0.43(+2.18%)
Sep 04, 2008	20.07	20.16	19.72	19.75	13,738,166	-0.52(-2.59%)
Sep 03, 2008	20.00	20.30	19.76	20.28	13,767,246	+0.16(+0.78%)
Sep 02, 2008	20.13	20.47	19.85	20.12	9,376,691	+0.28(+1.41%)
Aug 29, 2008	19.96	20.26	19.78	19.84	0	-0.26(-1.31%)
Aug 28, 2008	19.84	20.12	19.60	20.10	11,617,627	+0.42(+2.15%)
Aug 27, 2008	18.92	19.75	18.85	19.68	14,220,954	+0.92(+4.93%)
Aug 26, 2008	18.95	19.02	18.61	18.76	7,187,525	-0.20(-1.03%)
Aug 25, 2008	19.14	19.28	18.93	18.95	5,178,125	-0.39(-2.03%)
Aug 22, 2008	19.20	19.40	19.07	19.34	0	+0.28(+1.45%)
Aug 21, 2008	18.82	19.22	18.73	19.07	7,053,319	+0.08(+0.44%)
Aug 20, 2008	19.03	19.10	18.62	18.98	7,065,710	-0.03(-0.15%)
Aug 19, 2008	19.06	19.09	18.81	19.01	8,983,603	-0.19(-0.98%)
Aug 18, 2008	19.35	19.48	19.10	19.20	8,482,703	-0.15(-0.80%)
Aug 15, 2008	19.31	19.50	19.10	19.35	0	+0.16(+0.84%)
Aug 14, 2008	19.25	19.40	19.00	19.19	8,512,203	-0.03(-0.16%)
Aug 13, 2008	19.44	19.52	19.07	19.23	9,832,317	-0.27(-1.40%)
Aug 12, 2008	19.50	19.67	19.28	19.50	9,093,642	-0.12(-0.61%)
Aug 11, 2008	19.46	19.92	19.25	19.62	11,892,598	+0.16(+0.85%)
Aug 08, 2008	18.93	19.59	18.82	19.45	13,030,797	+0.56(+2.98%)
Aug 07, 2008	18.88	19.24	18.65	18.89	17,283,562	-0.07(-0.37%)
Aug 06, 2008	19.37	19.43	18.75	18.96	14,234,628	-0.44(-2.26%)
Aug 05, 2008	19.25	19.51	18.95	19.40	14,881,903	+0.30(+1.56%)
Aug 04, 2008	19.19	19.41	18.99	19.10	11,656,655	-0.15(-0.76%)
Aug 01, 2008	19.51	19.54	19.09	19.25	10,319,372	-0.21(-1.10%)
Jul 31, 2008	19.22	19.72	19.22	19.46	13,382,582	+0.13(+0.67%)
Jul 30, 2008	19.88	19.98	19.20	19.33	15,492,856	-0.16(-0.84%)
Jul 29, 2008	19.49	19.52	18.98	19.49	17,638,746	+0.52(+2.73%)
Jul 28, 2008	19.36	19.70	18.90	18.98	11,808,410	-0.23(-1.22%)
Jul 25, 2008	18.86	19.54	18.78	19.21	21,373,958	+0.63(+3.41%)
Jul 24, 2008	20.09	20.09	18.51	18.58	45,640,376	-2.53(-11.99%)
Jul 23, 2008	21.39	21.39	20.80	21.11	12,875,604	-0.08(-0.40%)
Jul 22, 2008	20.68	21.27	20.44	21.19	12,602,425	+0.41(+1.95%)
Jul 21, 2008	21.13	21.13	20.55	20.79	9,020,936	-0.35(-1.67%)
Jul 18, 2008	21.08	21.47	20.65	21.14	11,485,667	+0.21(+1.00%)
Jul 17, 2008	21.43	21.58	20.62	20.93	14,462,698	+0.11(+0.52%)
Jul 16, 2008	20.35	20.88	20.07	20.82	11,899,991	+0.54(+2.64%)
Jul 15, 2008	21.01	21.01	20.05	20.29	15,996,503	-0.77(-3.64%)
Jul 14, 2008	21.46	21.58	20.98	21.05	7,736,614	-0.20(-0.92%)
Jul 11, 2008	21.27	21.65	21.03	21.25	9,870,464	-0.22(-1.03%)
Jul 10, 2008	21.35	21.77	21.23	21.47	8,702,868	+0.09(+0.44%)
Jul 09, 2008	21.99	22.08	21.32	21.37	9,377,648	-0.61(-2.79%)
Jul 08, 2008	21.63	22.02	21.38	21.99	10,819,595	+0.42(+1.96%)
Jul 07, 2008	21.90	22.21	21.50	21.56	7,918,836	-0.28(-1.27%)
Jul 04, 2008	21.96	22.17	21.78	21.84	4,231,272	+0.00(+0.00%)
Jul 03, 2008	21.96	22.17	21.78	21.84	4,231,272	+0.02(+0.10%)
Jul 02, 2008	22.06	22.27	21.81	21.82	6,874,155	-0.20(-0.92%)
Jul 01, 2008	21.87	22.18	21.73	22.02	10,068,014	+0.05(+0.21%)
Jun 30, 2008	22.06	22.22	21.91	21.98	10,818,006	-0.09(-0.40%)
Jun 27, 2008	22.05	22.34	21.88	22.06	9,741,422	+0.08(+0.37%)
Jun 26, 2008	22.28	22.64	21.96	21.98	9,499,826	-0.37(-1.66%)
Jun 25, 2008	22.32	22.67	22.17	22.35	8,315,416	+0.01(+0.03%)
Jun 24, 2008	22.51	22.69	22.19	22.35	8,735,492	-0.22(-0.98%)
Jun 23, 2008	23.05	23.10	22.56	22.57	6,711,612	-0.35(-1.54%)
Jun 20, 2008	23.10	23.26	22.86	22.92	8,352,811	-0.38(-1.64%)
Jun 19, 2008	23.04	23.45	22.97	23.30	6,827,197	+0.23(+1.02%)
Jun 18, 2008	22.89	23.28	22.88	23.07	6,145,056	-0.00(-0.02%)
Jun 17, 2008	23.69	23.69	23.07	23.07	10,593,459	-0.55(-2.31%)
Jun 16, 2008	23.48	23.64	23.24	23.62	6,140,878	+0.03(+0.12%)
Jun 13, 2008	23.39	23.59	23.15	23.59	7,793,025	+0.31(+1.34%)
Jun 12, 2008	23.22	23.45	23.05	23.28	7,825,940	+0.22(+0.94%)
Jun 11, 2008	23.01	23.30	22.96	23.06	8,523,885	-0.08(-0.36%)
Jun 10, 2008	23.17	23.32	22.86	23.14	6,202,067	+0.07(+0.30%)
Jun 09, 2008	22.92	23.22	22.84	23.07	7,052,921	+0.18(+0.76%)
Jun 06, 2008	23.42	23.55	22.84	22.90	8,468,931	-0.76(-3.20%)
Jun 05, 2008	23.24	23.71	23.13	23.66	7,049,629	+0.45(+1.95%)
Jun 04, 2008	23.16	23.39	23.08	23.20	6,749,794	+0.02(+0.09%)
Jun 03, 2008	23.24	23.41	22.84	23.18	7,366,442	+0.07(+0.30%)
Jun 02, 2008	23.45	23.51	22.99	23.11	5,446,809	-0.38(-1.61%)
May 30, 2008	23.72	23.72	23.36	23.49	6,929,452	-0.11(-0.47%)
May 29, 2008	23.33	23.66	23.27	23.60	4,259,935	+0.28(+1.20%)
May 28, 2008	23.42	23.53	23.07	23.32	4,960,057	+0.01(+0.03%)
May 27, 2008	23.21	23.41	23.14	23.32	5,644,098	+0.16(+0.71%)
May 26, 2008	23.49	23.50	23.15	23.15	0	+0.00(+0.00%)
May 23, 2008	23.49	23.50	23.15	23.15	5,054,324	-0.41(-1.74%)
May 22, 2008	23.24	23.59	23.20	23.56	5,448,986	+0.31(+1.32%)
May 21, 2008	23.47	23.70	23.22	23.25	7,789,913	-0.23(-0.98%)
May 20, 2008	23.40	23.58	23.40	23.48	6,259,464	-0.13(-0.53%)
May 19, 2008	23.65	23.87	23.50	23.61	4,301,077	+0.00(+0.00%)
May 16, 2008	23.70	23.77	23.45	23.61	6,960,346	+0.00(+0.00%)
May 15, 2008	23.33	23.61	23.19	23.61	8,666,547	+0.34(+1.46%)
May 14, 2008	23.33	23.50	23.18	23.27	8,467,931	+0.09(+0.41%)
May 13, 2008	23.54	23.54	23.18	23.18	5,780,822	-0.27(-1.15%)
May 12, 2008	23.04	23.47	23.00	23.45	3,907,160	+0.45(+1.96%)
May 09, 2008	22.92	23.32	22.75	22.99	2,169,873	-0.05(-0.20%)
May 08, 2008	23.23	23.31	22.96	23.04	5,815,495	-0.06(-0.26%)
May 07, 2008	23.50	23.67	23.06	23.10	17,544,770	-0.35(-1.48%)
May 06, 2008	23.28	23.50	22.97	23.45	10,108,731	+0.04(+0.18%)
May 05, 2008	23.53	23.56	23.25	23.40	7,576,237	-0.09(-0.39%)
May 02, 2008	23.70	23.87	23.32	23.49	6,228,218	-0.02(-0.10%)
May 01, 2008	23.34	23.65	23.22	23.52	7,607,635	+0.19(+0.81%)
Apr 30, 2008	23.59	23.62	23.20	23.33	9,208,924	-0.17(-0.73%)
Apr 29, 2008	23.66	23.69	23.25	23.50	8,469,803	-0.37(-1.55%)
Apr 28, 2008	23.63	24.07	23.63	23.87	7,668,473	+0.18(+0.74%)
Apr 25, 2008	23.75	23.76	23.50	23.70	6,805,119	+0.02(+0.07%)
Apr 24, 2008	23.19	23.86	23.19	23.68	12,015,462	+0.99(+4.36%)
Apr 23, 2008	23.01	23.03	22.59	22.69	11,982,524	-0.34(-1.47%)
Apr 22, 2008	23.45	23.49	22.96	23.03	8,682,136	-0.48(-2.02%)
Apr 21, 2008	23.69	23.75	23.34	23.50	5,531,605	-0.25(-1.05%)
Apr 18, 2008	24.02	24.08	23.61	23.75	9,239,816	+0.17(+0.71%)
Apr 17, 2008	23.70	23.76	23.40	23.59	7,893,282	-0.14(-0.59%)
Apr 16, 2008	23.52	23.74	23.36	23.73	5,766,351	+0.45(+1.94%)
Apr 15, 2008	23.24	23.42	23.00	23.27	5,368,382	+0.23(+0.99%)
Apr 14, 2008	23.21	23.38	22.95	23.05	5,734,079	-0.12(-0.53%)
Apr 11, 2008	22.93	23.40	22.93	23.17	5,658,133	-0.06(-0.27%)
Apr 10, 2008	23.30	23.54	23.06	23.23	7,982,479	+0.02(+0.08%)
Apr 09, 2008	23.00	23.31	22.89	23.21	8,714,731	+0.10(+0.42%)
Apr 08, 2008	22.76	23.20	22.75	23.12	10,247,518	+0.24(+1.06%)
Apr 07, 2008	22.99	23.17	22.79	22.88	7,533,309	+0.09(+0.41%)
Apr 04, 2008	22.83	23.00	22.68	22.78	9,076,318	-0.06(-0.25%)
Apr 03, 2008	22.57	23.06	22.57	22.84	13,190,608	-0.27(-1.18%)
Apr 02, 2008	22.92	23.34	22.92	23.11	13,860,301	-0.27(-1.17%)
Apr 01, 2008	22.88	23.43	22.88	23.38	10,520,088	+0.65(+2.88%)
Mar 31, 2008	22.51	22.85	22.32	22.73	10,327,365	+0.22(+0.98%)
Mar 28, 2008	22.49	22.70	22.28	22.51	8,501,781	+0.15(+0.67%)
Mar 27, 2008	22.55	22.69	22.31	22.36	7,819,182	-0.09(-0.42%)
Mar 26, 2008	22.50	22.75	22.34	22.45	8,632,155	-0.13(-0.56%)
Mar 25, 2008	22.43	22.74	22.24	22.58	8,495,525	+0.20(+0.89%)
Mar 24, 2008	22.58	22.75	22.21	22.38	8,996,751	-0.07(-0.31%)
Mar 21, 2008	22.33	22.62	22.21	22.45	19,848,516	+0.00(+0.00%)
Mar 20, 2008	22.33	22.62	22.21	22.45	19,848,516	+0.12(+0.52%)
Mar 19, 2008	22.43	22.75	22.33	22.33	21,377,078	-0.04(-0.17%)
Mar 18, 2008	21.91	22.37	21.84	22.37	13,796,880	+0.83(+3.87%)
Mar 17, 2008	21.00	21.80	20.93	21.54	14,589,011	+0.12(+0.56%)
Mar 14, 2008	21.76	21.80	21.16	21.42	12,974,106	-0.22(-1.02%)
Mar 13, 2008	21.19	21.85	21.17	21.64	7,759,699	+0.12(+0.55%)
Mar 12, 2008	21.79	21.92	21.50	21.52	9,473,561	-0.18(-0.84%)
Mar 11, 2008	21.59	21.82	21.10	21.70	14,600,474	+0.55(+2.58%)
Mar 10, 2008	21.65	21.68	21.01	21.16	15,248,228	-0.43(-1.99%)
Mar 07, 2008	21.66	21.98	21.48	21.59	10,835,915	-0.29(-1.31%)
Mar 06, 2008	21.98	22.09	21.80	21.87	9,391,723	-0.17(-0.78%)
Mar 05, 2008	21.88	22.54	21.73	22.05	10,239,253	+0.12(+0.53%)
Mar 04, 2008	21.47	22.08	21.47	21.93	11,879,467	+0.22(+1.00%)
Mar 03, 2008	21.86	21.86	21.44	21.71	6,393,510	-0.13(-0.58%)
Feb 29, 2008	22.13	22.13	21.76	21.84	8,292,534	-0.49(-2.19%)
Feb 28, 2008	22.52	22.57	22.15	22.33	6,867,442	-0.31(-1.38%)
Feb 27, 2008	22.41	22.75	22.33	22.64	8,158,688	+0.14(+0.61%)
Feb 26, 2008	22.35	22.75	22.24	22.50	8,332,819	+0.09(+0.42%)
Feb 25, 2008	22.12	22.55	21.87	22.41	7,982,911	+0.29(+1.33%)
Feb 22, 2008	22.12	22.27	21.66	22.12	8,862,717	+0.05(+0.21%)
Feb 21, 2008	22.26	22.37	21.98	22.07	7,585,771	-0.16(-0.72%)
Feb 20, 2008	21.77	22.29	21.58	22.23	8,332,562	+0.31(+1.40%)
Feb 19, 2008	22.00	22.14	21.65	21.92	6,658,070	+0.16(+0.76%)
Feb 18, 2008	21.72	21.81	21.33	21.76	0	+0.00(+0.00%)
Feb 15, 2008	21.72	21.81	21.33	21.76	5,951,081	+0.00(+0.00%)
Feb 14, 2008	21.85	22.01	21.62	21.76	7,657,979	-0.04(-0.18%)
Feb 13, 2008	21.20	21.87	21.20	21.80	7,577,235	+0.17(+0.78%)
Feb 12, 2008	20.91	21.81	20.91	21.63	11,204,664	+0.81(+3.88%)
Feb 11, 2008	21.03	21.07	20.62	20.82	9,489,947	-0.17(-0.83%)
Feb 08, 2008	20.90	21.10	20.61	21.00	11,206,210	+0.02(+0.12%)
Feb 07, 2008	20.47	21.00	20.39	20.97	10,874,806	+0.42(+2.06%)
Feb 06, 2008	20.70	21.03	20.51	20.55	8,793,483	-0.05(-0.24%)
Feb 05, 2008	20.82	20.91	20.54	20.60	11,236,430	-0.60(-2.84%)
Feb 04, 2008	21.23	21.31	20.88	21.20	8,357,690	-0.04(-0.20%)

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.