Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	32.91	33.39	32.25	32.76	0	-0.02(-0.05%)
Jan 29, 2009	34.33	34.33	32.66	32.78	1,216,993	-1.82(-5.25%)
Jan 28, 2009	33.75	34.99	33.52	34.59	2,010,781	+1.39(+4.19%)
Jan 27, 2009	32.97	33.58	32.68	33.20	1,518,318	+0.47(+1.43%)
Jan 26, 2009	32.26	33.18	32.24	32.73	1,252,940	+0.66(+2.06%)
Jan 23, 2009	31.59	32.61	31.22	32.07	1,162,687	+0.03(+0.11%)
Jan 22, 2009	31.71	32.46	31.13	32.04	994,049	-0.04(-0.14%)
Jan 21, 2009	31.06	32.13	30.94	32.08	1,302,080	+1.10(+3.56%)
Jan 20, 2009	32.06	32.46	30.95	30.98	1,493,604	-1.42(-4.37%)
Jan 16, 2009	32.65	32.73	31.61	32.39	1,768,413	+0.66(+2.08%)
Jan 15, 2009	31.34	31.96	30.60	31.73	1,215,650	+0.26(+0.83%)
Jan 14, 2009	31.37	32.06	31.13	31.47	1,398,660	-0.69(-2.14%)
Jan 13, 2009	33.73	33.73	31.91	32.16	2,287,991	-1.60(-4.74%)
Jan 12, 2009	34.28	34.28	33.47	33.76	1,137,400	-0.18(-0.54%)
Jan 09, 2009	33.59	34.26	32.39	33.94	2,557,401	-0.40(-1.16%)
Jan 08, 2009	34.97	34.97	34.17	34.34	2,307,367	-0.70(-1.99%)
Jan 07, 2009	36.00	36.00	34.73	35.04	1,557,568	-1.43(-3.93%)
Jan 06, 2009	36.03	36.64	35.38	36.47	2,131,807	+0.75(+2.09%)
Jan 05, 2009	35.20	36.04	34.95	35.72	932,819	+0.25(+0.71%)
Jan 02, 2009	34.12	35.54	33.53	35.47	0	+1.49(+4.37%)
Jan 01, 2009	33.08	34.26	33.08	33.99	0	+0.00(+0.00%)
Dec 31, 2008	33.08	34.26	33.08	33.99	866,504	+0.90(+2.73%)
Dec 30, 2008	31.86	33.08	31.86	33.08	868,809	+1.15(+3.59%)
Dec 29, 2008	31.95	32.18	31.27	31.93	1,049,342	-0.01(-0.03%)
Dec 26, 2008	31.58	32.00	31.52	31.94	373,119	+0.59(+1.89%)
Dec 24, 2008	31.39	31.66	31.26	31.35	620,672	-0.16(-0.50%)
Dec 23, 2008	32.25	32.79	31.13	31.51	993,627	-0.63(-1.95%)
Dec 22, 2008	32.86	32.95	31.53	32.13	961,820	-0.63(-1.94%)
Dec 19, 2008	32.39	33.99	32.39	32.77	1,888,656	+0.63(+1.98%)
Dec 18, 2008	32.95	33.59	31.77	32.13	1,472,012	-0.53(-1.62%)
Dec 17, 2008	32.46	33.04	32.19	32.66	1,373,714	-0.22(-0.66%)
Dec 16, 2008	30.98	32.93	30.67	32.88	1,532,419	+2.41(+7.90%)
Dec 15, 2008	30.90	31.16	29.84	30.47	1,538,236	-0.21(-0.68%)
Dec 12, 2008	29.52	30.98	29.41	30.68	1,559,503	+0.50(+1.64%)
Dec 11, 2008	29.99	30.86	29.85	30.19	1,420,834	-0.18(-0.60%)
Dec 10, 2008	30.39	30.79	29.79	30.37	1,351,424	+0.22(+0.72%)
Dec 09, 2008	30.05	30.88	29.56	30.15	1,357,364	-0.17(-0.57%)
Dec 08, 2008	29.36	30.80	28.96	30.33	1,319,735	+1.55(+5.38%)
Dec 05, 2008	27.46	28.84	26.80	28.78	1,515,133	+0.89(+3.18%)
Dec 04, 2008	28.65	29.37	27.46	27.89	1,123,047	-1.13(-3.89%)
Dec 03, 2008	28.01	29.16	27.49	29.02	1,441,653	+0.55(+1.92%)
Dec 02, 2008	28.08	28.57	27.44	28.47	1,092,751	+0.97(+3.54%)
Dec 01, 2008	28.91	28.91	27.48	27.50	1,563,536	-2.13(-7.19%)
Nov 28, 2008	28.49	29.63	28.41	29.63	540,469	+0.82(+2.84%)
Nov 26, 2008	27.20	28.88	26.96	28.81	1,477,509	+1.02(+3.66%)
Nov 25, 2008	27.86	28.36	27.03	27.80	1,461,770	+0.11(+0.41%)
Nov 24, 2008	26.84	28.13	26.07	27.68	1,703,219	+1.26(+4.77%)
Nov 21, 2008	24.83	26.42	24.14	26.42	1,705,082	+1.80(+7.31%)
Nov 20, 2008	26.14	26.60	24.43	24.62	2,235,449	-0.87(-3.41%)
Nov 19, 2008	27.16	27.59	25.44	25.49	1,465,475	-1.73(-6.36%)
Nov 18, 2008	27.13	27.60	26.21	27.22	1,541,923	-0.18(-0.67%)
Nov 17, 2008	28.42	28.68	27.37	27.40	1,682,710	-1.35(-4.69%)
Nov 14, 2008	29.06	30.56	28.53	28.75	1,236,059	-0.96(-3.22%)
Nov 13, 2008	28.00	29.74	26.58	29.71	1,603,884	+1.81(+6.48%)
Nov 12, 2008	28.68	29.05	27.82	27.90	1,499,295	-1.27(-4.35%)
Nov 11, 2008	29.88	30.03	28.82	29.17	878,621	-1.01(-3.34%)
Nov 10, 2008	31.18	31.36	29.86	30.18	965,922	-0.33(-1.08%)
Nov 07, 2008	29.76	30.69	29.47	30.51	1,016,897	+1.02(+3.45%)
Nov 06, 2008	31.35	31.61	29.32	29.49	1,575,202	-2.12(-6.71%)
Nov 05, 2008	33.27	33.27	31.53	31.61	1,344,340	-2.06(-6.12%)
Nov 04, 2008	33.47	34.27	32.89	33.67	1,945,756	+0.78(+2.38%)
Nov 03, 2008	31.97	33.37	31.46	32.89	1,844,639	+0.61(+1.89%)
Oct 31, 2008	31.26	32.53	30.85	32.28	1,644,423	+0.92(+2.94%)
Oct 30, 2008	31.70	32.39	30.58	31.36	2,143,846	+0.57(+1.84%)
Oct 29, 2008	30.81	32.49	30.59	30.79	2,092,744	-0.10(-0.34%)
Oct 28, 2008	28.14	30.90	27.40	30.90	2,195,957	+3.43(+12.50%)
Oct 27, 2008	28.21	28.84	27.46	27.46	1,908,791	-1.70(-5.81%)
Oct 24, 2008	28.59	30.17	28.11	29.16	2,017,674	-0.86(-2.87%)
Oct 23, 2008	29.78	30.81	28.46	30.02	2,875,375	+0.32(+1.08%)
Oct 22, 2008	30.30	30.90	28.98	29.70	1,912,762	-1.32(-4.26%)
Oct 21, 2008	31.93	32.16	30.86	31.02	1,926,947	-1.31(-4.06%)
Oct 20, 2008	30.64	32.33	30.59	32.33	1,396,043	+1.44(+4.67%)
Oct 17, 2008	30.66	32.41	30.65	30.89	2,138,026	-1.61(-4.95%)
Oct 16, 2008	30.49	32.52	29.47	32.50	2,628,781	+1.96(+6.40%)
Oct 15, 2008	32.36	32.94	30.43	30.54	1,638,872	-2.96(-8.85%)
Oct 14, 2008	35.45	35.46	32.85	33.51	1,950,509	-0.69(-2.01%)
Oct 13, 2008	32.49	34.25	31.65	34.19	2,889,736	+2.70(+8.56%)
Oct 10, 2008	31.45	33.43	27.82	31.50	2,778,649	-1.23(-3.77%)
Oct 09, 2008	35.65	35.91	32.59	32.73	2,015,674	-2.37(-6.76%)
Oct 08, 2008	34.88	36.53	34.48	35.11	2,141,546	-0.54(-1.51%)
Oct 07, 2008	37.06	37.26	35.34	35.65	1,875,247	-0.87(-2.38%)
Oct 06, 2008	37.13	37.13	34.96	36.52	2,031,033	-1.27(-3.36%)
Oct 03, 2008	39.42	39.62	37.61	37.78	0	-1.07(-2.75%)
Oct 02, 2008	40.87	41.08	38.63	38.85	1,738,900	-2.34(-5.68%)
Oct 01, 2008	41.47	41.56	40.89	41.19	1,616,385	-0.62(-1.48%)
Sep 30, 2008	41.21	41.84	40.40	41.81	1,931,584	+1.34(+3.31%)
Sep 29, 2008	40.96	41.78	39.79	40.47	2,654,382	-0.96(-2.31%)
Sep 26, 2008	40.22	41.53	40.22	41.43	0	+0.60(+1.47%)
Sep 25, 2008	40.87	41.51	40.65	40.83	1,187,065	+0.25(+0.62%)
Sep 24, 2008	41.35	41.54	40.39	40.58	1,406,339	-0.71(-1.73%)
Sep 23, 2008	42.44	42.80	41.23	41.29	717,771	-0.96(-2.26%)
Sep 22, 2008	43.20	43.24	41.92	42.25	1,128,098	-1.31(-3.01%)
Sep 19, 2008	43.48	47.67	43.09	43.56	0	+1.10(+2.60%)
Sep 18, 2008	42.46	42.87	40.31	42.45	2,589,075	+0.37(+0.89%)
Sep 17, 2008	43.64	43.75	42.00	42.08	2,768,946	-2.40(-5.39%)
Sep 16, 2008	44.31	45.01	43.91	44.48	2,640,915	-0.63(-1.39%)
Sep 15, 2008	44.34	46.38	44.34	45.11	1,676,910	-0.99(-2.15%)
Sep 12, 2008	44.65	46.34	44.62	46.10	1,789,386	+1.02(+2.26%)
Sep 11, 2008	43.03	45.11	42.96	45.08	2,295,007	+1.87(+4.33%)
Sep 10, 2008	45.21	45.21	43.05	43.21	2,552,462	-1.62(-3.61%)
Sep 09, 2008	45.64	45.82	44.68	44.83	1,931,739	-0.59(-1.30%)
Sep 08, 2008	45.99	46.24	44.48	45.42	2,130,558	+0.43(+0.95%)
Sep 05, 2008	44.70	45.44	44.28	44.99	0	+0.02(+0.04%)
Sep 04, 2008	45.50	45.50	44.62	44.98	1,774,484	-1.00(-2.17%)
Sep 03, 2008	46.37	46.52	45.64	45.97	736,404	-0.05(-0.11%)
Sep 02, 2008	46.41	47.38	45.82	46.03	858,402	+0.30(+0.67%)
Aug 29, 2008	46.18	46.55	45.51	45.72	0	-0.55(-1.18%)
Aug 28, 2008	45.37	46.44	45.18	46.27	940,219	+1.09(+2.41%)
Aug 27, 2008	44.88	45.29	44.68	45.18	1,537,476	+0.14(+0.31%)
Aug 26, 2008	44.35	45.12	44.35	45.04	1,337,231	+0.49(+1.09%)
Aug 25, 2008	45.14	45.24	44.27	44.56	1,426,867	-0.90(-1.97%)
Aug 22, 2008	44.50	45.51	44.50	45.45	972,408	+1.31(+2.97%)
Aug 21, 2008	44.16	44.38	43.34	44.14	1,340,574	-0.50(-1.13%)
Aug 20, 2008	45.11	45.40	44.51	44.64	2,425,122	-0.57(-1.25%)
Aug 19, 2008	45.93	45.93	44.64	45.21	1,706,478	-1.05(-2.27%)
Aug 18, 2008	47.37	47.37	46.03	46.26	1,233,703	-0.41(-0.88%)
Aug 15, 2008	46.23	46.99	45.97	46.67	0	+0.44(+0.96%)
Aug 14, 2008	45.43	46.54	45.05	46.23	719,990	+0.29(+0.62%)
Aug 13, 2008	46.19	46.26	44.88	45.94	1,059,861	-0.32(-0.70%)
Aug 12, 2008	45.99	46.49	45.80	46.26	882,835	+0.01(+0.02%)
Aug 11, 2008	45.82	46.37	45.34	46.25	1,507,926	+0.43(+0.95%)
Aug 08, 2008	43.40	45.84	43.33	45.82	1,535,257	+2.35(+5.40%)
Aug 07, 2008	44.01	44.24	43.41	43.47	1,376,704	-1.09(-2.44%)
Aug 06, 2008	44.27	44.60	43.71	44.56	923,516	+0.07(+0.16%)
Aug 05, 2008	43.48	44.49	43.11	44.49	1,410,195	+1.25(+2.90%)
Aug 04, 2008	43.11	43.50	42.98	43.24	1,249,391	-0.01(-0.02%)
Aug 01, 2008	43.24	43.40	42.39	43.24	1,923,993	+0.04(+0.10%)
Jul 31, 2008	42.76	44.00	42.18	43.20	3,087,638	+0.43(+1.00%)
Jul 30, 2008	42.60	43.64	42.25	42.78	1,711,260	+0.49(+1.15%)
Jul 29, 2008	42.29	42.38	41.21	42.29	1,066,270	+1.04(+2.53%)
Jul 28, 2008	42.00	42.00	41.25	41.25	1,088,384	-0.70(-1.68%)
Jul 25, 2008	41.82	42.38	41.63	41.95	1,131,434	+0.47(+1.13%)
Jul 24, 2008	43.05	43.12	41.42	41.48	1,517,653	-1.27(-2.97%)
Jul 23, 2008	41.93	42.75	41.18	42.75	2,597,720	+0.82(+1.95%)
Jul 22, 2008	40.05	41.98	39.86	41.93	2,303,136	+1.55(+3.83%)
Jul 21, 2008	40.68	40.75	39.86	40.38	2,658,148	-0.30(-0.73%)
Jul 18, 2008	40.64	41.07	40.20	40.68	2,367,254	+0.13(+0.32%)
Jul 17, 2008	41.38	41.76	39.85	40.55	3,179,071	-0.55(-1.33%)
Jul 16, 2008	39.65	41.21	38.72	41.10	4,573,284	+1.56(+3.96%)
Jul 15, 2008	40.65	41.19	39.44	39.53	5,847,773	-1.53(-3.73%)
Jul 14, 2008	41.52	41.65	40.72	41.06	4,549,276	+0.06(+0.15%)
Jul 11, 2008	43.99	44.04	40.63	41.00	6,047,406	-3.74(-8.36%)
Jul 10, 2008	44.14	44.94	43.91	44.74	3,103,827	+0.40(+0.90%)
Jul 09, 2008	44.58	45.09	44.18	44.34	3,132,662	-0.23(-0.53%)
Jul 08, 2008	41.81	44.71	41.73	44.58	3,945,038	+2.70(+6.46%)
Jul 07, 2008	42.38	43.04	41.48	41.87	2,403,655	-0.42(-0.99%)
Jul 04, 2008	41.68	42.54	41.62	42.29	1,129,388	+0.00(+0.00%)
Jul 03, 2008	41.68	42.54	41.62	42.29	1,129,388	+0.69(+1.65%)
Jul 02, 2008	43.05	43.11	41.58	41.60	2,932,015	-1.43(-3.33%)
Jul 01, 2008	41.51	43.18	41.47	43.04	4,542,537	+1.34(+3.21%)
Jun 30, 2008	41.71	42.06	41.29	41.70	3,502,456	+0.13(+0.31%)
Jun 27, 2008	41.72	41.93	41.46	41.57	2,852,362	-0.03(-0.06%)
Jun 26, 2008	41.58	42.81	41.52	41.59	3,349,726	-0.16(-0.37%)
Jun 25, 2008	42.63	42.84	41.09	41.75	5,321,711	-1.16(-2.71%)
Jun 24, 2008	43.27	43.57	42.62	42.91	2,857,786	-0.55(-1.26%)
Jun 23, 2008	43.83	44.01	43.39	43.46	1,810,728	-0.27(-0.62%)
Jun 20, 2008	44.61	44.78	43.55	43.73	3,726,955	-1.13(-2.52%)
Jun 19, 2008	44.91	45.11	44.56	44.86	2,302,015	-0.04(-0.10%)
Jun 18, 2008	45.04	45.68	44.74	44.91	2,400,390	-0.32(-0.71%)
Jun 17, 2008	46.79	46.96	44.99	45.23	3,037,604	-1.70(-3.63%)
Jun 16, 2008	46.91	47.37	46.78	46.93	1,902,598	-0.19(-0.41%)
Jun 13, 2008	47.17	47.56	46.73	47.12	2,515,417	+0.33(+0.71%)
Jun 12, 2008	46.59	48.02	46.46	46.79	3,311,291	+0.07(+0.15%)
Jun 11, 2008	47.03	47.16	46.53	46.72	2,822,499	-0.37(-0.79%)
Jun 10, 2008	47.16	47.66	46.81	47.10	2,622,179	-0.20(-0.42%)
Jun 09, 2008	48.51	48.63	46.87	47.30	4,178,825	-1.10(-2.26%)
Jun 06, 2008	50.63	50.63	48.39	48.39	3,019,047	-2.56(-5.02%)
Jun 05, 2008	50.90	51.18	50.62	50.95	1,798,571	+0.12(+0.24%)
Jun 04, 2008	51.76	51.76	50.75	50.83	2,934,173	-0.93(-1.80%)
Jun 03, 2008	52.52	52.81	51.35	51.76	2,481,371	-0.83(-1.57%)
Jun 02, 2008	53.35	53.35	52.34	52.58	1,046,200	-0.77(-1.45%)
May 30, 2008	53.15	53.90	52.98	53.36	1,181,787	+0.21(+0.39%)
May 29, 2008	53.09	53.48	52.38	53.15	711,229	+0.26(+0.49%)
May 28, 2008	53.39	53.55	52.33	52.89	1,086,615	-0.22(-0.41%)
May 27, 2008	53.30	53.43	52.44	53.10	1,324,937	-0.21(-0.39%)
May 26, 2008	53.65	53.88	53.16	53.31	0	+0.00(+0.00%)
May 23, 2008	53.65	53.88	53.16	53.31	961,900	-0.48(-0.89%)
May 22, 2008	54.45	55.28	53.47	53.79	1,831,323	-0.95(-1.73%)
May 21, 2008	56.68	57.10	54.69	54.74	1,270,642	-2.06(-3.63%)
May 20, 2008	57.47	57.47	56.43	56.80	849,423	-0.84(-1.46%)
May 19, 2008	57.27	57.87	57.13	57.64	1,085,040	+0.46(+0.81%)
May 16, 2008	57.58	57.76	56.76	57.18	921,573	-0.50(-0.86%)
May 15, 2008	57.09	57.78	56.88	57.68	797,487	+0.54(+0.94%)
May 14, 2008	56.60	57.76	56.43	57.14	1,161,025	+0.90(+1.61%)
May 13, 2008	55.48	56.47	55.48	56.23	777,130	+0.70(+1.25%)
May 12, 2008	54.84	55.54	54.57	55.54	424,302	+0.74(+1.35%)
May 09, 2008	54.77	55.06	54.18	54.80	538,193	-0.34(-0.61%)
May 08, 2008	54.56	55.17	54.30	55.14	875,915	+0.68(+1.25%)
May 07, 2008	55.93	56.27	54.40	54.46	1,025,877	-1.39(-2.49%)
May 06, 2008	55.14	55.96	55.14	55.85	920,767	+0.30(+0.55%)
May 05, 2008	55.90	56.21	55.30	55.55	1,028,441	-0.83(-1.48%)
May 02, 2008	55.81	56.50	55.60	56.38	1,165,203	+1.00(+1.81%)
May 01, 2008	54.99	55.54	54.90	55.38	1,213,211	+0.51(+0.93%)
Apr 30, 2008	55.82	55.95	54.60	54.87	1,077,631	-0.72(-1.30%)
Apr 29, 2008	55.72	56.06	55.29	55.59	1,258,413	-0.10(-0.19%)
Apr 28, 2008	56.11	56.24	55.26	55.70	1,154,328	-0.33(-0.59%)
Apr 25, 2008	53.57	56.43	53.57	56.03	1,447,512	+1.81(+3.34%)
Apr 24, 2008	54.77	55.27	53.64	54.22	1,832,437	-0.04(-0.08%)
Apr 23, 2008	54.00	55.07	53.65	54.26	1,226,536	+0.86(+1.61%)
Apr 22, 2008	53.88	54.09	53.07	53.40	1,018,694	-0.73(-1.35%)
Apr 21, 2008	54.93	55.26	53.88	54.13	1,478,045	-1.22(-2.20%)
Apr 18, 2008	54.92	55.66	54.49	55.35	919,112	+1.43(+2.66%)
Apr 17, 2008	53.98	54.36	53.63	53.91	962,614	-0.34(-0.62%)
Apr 16, 2008	53.62	54.35	52.74	54.25	1,429,042	+0.86(+1.61%)
Apr 15, 2008	54.59	54.59	53.11	53.39	1,889,420	-0.96(-1.76%)
Apr 14, 2008	53.70	54.60	53.65	54.35	1,207,628	+0.73(+1.36%)
Apr 11, 2008	54.56	54.67	53.53	53.62	1,003,792	-1.38(-2.51%)
Apr 10, 2008	55.14	55.17	54.28	55.00	1,254,361	+0.05(+0.09%)
Apr 09, 2008	53.94	55.30	53.94	54.95	2,693,173	+1.38(+2.58%)
Apr 08, 2008	53.19	53.64	52.86	53.56	897,379	-0.10(-0.19%)
Apr 07, 2008	54.98	54.98	53.44	53.67	1,527,705	-0.80(-1.47%)
Apr 04, 2008	52.59	55.12	52.45	54.47	2,708,508	+1.85(+3.52%)
Apr 03, 2008	52.38	52.79	51.90	52.62	1,753,007	-0.04(-0.08%)
Apr 02, 2008	51.65	53.13	51.64	52.66	2,236,065	+0.95(+1.83%)
Apr 01, 2008	49.91	51.74	49.88	51.71	2,121,175	+2.03(+4.08%)
Mar 31, 2008	49.80	50.07	49.24	49.69	1,831,687	-0.23(-0.45%)
Mar 28, 2008	49.67	50.40	49.51	49.91	1,493,239	+0.51(+1.04%)
Mar 27, 2008	49.64	50.35	49.20	49.40	1,944,721	-0.05(-0.11%)
Mar 26, 2008	49.48	49.82	48.99	49.45	2,413,681	-0.58(-1.16%)
Mar 25, 2008	49.75	50.30	49.26	50.04	1,494,381	+0.40(+0.81%)
Mar 24, 2008	49.23	49.81	48.79	49.64	1,972,931	+2.03(+4.25%)
Mar 21, 2008	48.64	49.24	46.64	47.61	4,103,159	+0.00(+0.00%)
Mar 20, 2008	48.64	48.64	46.64	47.61	4,103,159	-1.63(-3.30%)
Mar 19, 2008	49.73	50.77	49.16	49.24	2,152,268	-0.36(-0.72%)
Mar 18, 2008	49.16	49.59	48.57	49.59	1,169,246	+1.26(+2.61%)
Mar 17, 2008	47.82	48.80	47.82	48.33	976,850	-0.58(-1.19%)
Mar 14, 2008	49.55	49.76	48.17	48.91	1,641,576	-0.18(-0.37%)
Mar 13, 2008	48.97	49.19	47.83	49.10	1,127,474	-0.10(-0.21%)
Mar 12, 2008	49.81	50.00	48.97	49.20	1,648,615	-0.44(-0.89%)
Mar 11, 2008	49.66	50.07	48.72	49.64	1,877,033	+0.61(+1.24%)
Mar 10, 2008	50.00	50.00	49.00	49.04	1,233,819	-1.02(-2.03%)
Mar 07, 2008	50.24	50.74	49.69	50.05	1,369,993	-0.65(-1.29%)
Mar 06, 2008	50.89	51.17	50.55	50.70	1,209,357	-0.33(-0.65%)
Mar 05, 2008	50.46	51.30	50.24	51.03	1,426,411	+0.90(+1.80%)
Mar 04, 2008	50.24	50.35	49.41	50.13	1,249,430	-0.38(-0.76%)
Mar 03, 2008	49.95	50.69	49.56	50.51	1,457,614	-0.70(-1.36%)
Feb 29, 2008	50.96	51.42	50.68	51.21	1,980,495	-0.20(-0.39%)
Feb 28, 2008	51.18	51.74	50.98	51.41	898,226	-0.34(-0.66%)
Feb 27, 2008	52.13	52.73	51.61	51.75	1,083,179	-0.61(-1.16%)
Feb 26, 2008	51.95	52.52	51.90	52.36	1,370,568	+0.16(+0.30%)
Feb 25, 2008	51.88	52.24	51.50	52.20	1,447,976	+0.50(+0.96%)
Feb 22, 2008	50.39	51.80	50.39	51.70	1,494,284	+1.48(+2.94%)
Feb 21, 2008	51.63	51.78	50.17	50.23	1,343,915	-1.32(-2.56%)
Feb 20, 2008	51.85	51.94	51.02	51.55	1,194,699	-0.74(-1.41%)
Feb 19, 2008	52.60	52.74	51.98	52.29	943,880	+0.18(+0.35%)
Feb 18, 2008	52.09	52.43	51.70	52.10	0	+0.00(+0.00%)
Feb 15, 2008	52.09	52.43	51.70	52.10	1,061,350	-0.29(-0.55%)
Feb 14, 2008	53.44	53.94	52.25	52.39	1,481,257	-1.30(-2.41%)
Feb 13, 2008	53.60	53.90	52.90	53.69	1,911,726	+0.23(+0.42%)
Feb 12, 2008	53.10	53.70	52.91	53.46	1,879,098	+0.57(+1.09%)
Feb 11, 2008	52.45	52.98	52.14	52.89	1,204,825	+0.52(+1.00%)
Feb 08, 2008	52.37	52.97	51.87	52.37	1,816,179	-0.38(-0.73%)
Feb 07, 2008	53.81	54.03	52.50	52.75	2,215,824	-1.26(-2.33%)
Feb 06, 2008	54.83	55.00	53.80	54.01	1,487,587	-0.18(-0.34%)
Feb 05, 2008	54.96	55.35	53.99	54.19	1,717,591	-1.65(-2.96%)
Feb 04, 2008	55.73	56.09	55.08	55.84	1,766,602	-0.10(-0.17%)

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.