Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	20.98	21.32	20.20	20.36	0	-0.56(-2.68%)
Jan 29, 2009	21.59	21.68	20.80	20.93	11,470,743	-1.01(-4.62%)
Jan 28, 2009	21.31	22.06	21.27	21.94	13,398,192	+1.01(+4.85%)
Jan 27, 2009	20.59	21.17	20.53	20.93	12,893,579	+0.38(+1.87%)
Jan 26, 2009	20.76	21.09	20.19	20.54	11,008,626	+0.25(+1.21%)
Jan 23, 2009	20.12	20.65	19.67	20.30	15,676,456	-0.35(-1.72%)
Jan 22, 2009	20.47	20.88	20.16	20.65	16,256,116	-0.26(-1.22%)
Jan 21, 2009	20.52	20.98	20.15	20.91	17,448,536	+0.97(+4.89%)
Jan 20, 2009	21.13	21.33	19.84	19.93	20,031,148	-1.20(-5.68%)
Jan 16, 2009	21.34	21.80	20.46	21.13	0	+0.10(+0.47%)
Jan 15, 2009	20.48	21.28	19.65	21.03	18,532,474	+0.55(+2.69%)
Jan 14, 2009	20.61	20.88	20.11	20.48	16,099,850	-0.39(-1.89%)
Jan 13, 2009	21.19	21.59	20.71	20.88	15,742,743	-0.65(-3.02%)
Jan 12, 2009	21.96	22.14	21.28	21.53	11,434,548	-0.44(-2.02%)
Jan 09, 2009	22.77	22.77	21.89	21.97	11,667,994	-0.58(-2.58%)
Jan 08, 2009	22.75	22.87	22.17	22.55	12,795,808	-0.28(-1.21%)
Jan 07, 2009	23.52	23.52	22.57	22.83	12,603,381	-1.11(-4.65%)
Jan 06, 2009	23.45	24.45	23.44	23.94	12,332,729	+0.80(+3.45%)
Jan 05, 2009	23.15	23.63	22.93	23.14	11,895,524	-0.41(-1.76%)
Jan 02, 2009	22.41	23.66	22.16	23.55	0	+1.21(+5.42%)
Jan 01, 2009	22.23	22.60	22.18	22.34	0	+0.00(+0.00%)
Dec 31, 2008	22.23	22.60	22.18	22.34	9,151,916	+0.21(+0.93%)
Dec 30, 2008	21.15	22.16	21.05	22.14	11,277,513	+0.99(+4.70%)
Dec 29, 2008	21.81	21.81	20.83	21.14	7,605,154	-0.70(-3.20%)
Dec 26, 2008	21.95	22.08	21.62	21.84	3,131,050	+0.19(+0.86%)
Dec 24, 2008	21.58	21.87	21.46	21.65	3,566,042	+0.14(+0.64%)
Dec 23, 2008	21.84	22.16	21.43	21.52	9,650,537	-0.08(-0.36%)
Dec 22, 2008	22.07	22.19	20.95	21.59	12,792,366	-0.49(-2.23%)
Dec 19, 2008	22.65	22.85	21.84	22.09	21,461,746	-0.39(-1.75%)
Dec 18, 2008	23.31	23.53	22.16	22.48	18,636,296	-0.74(-3.18%)
Dec 17, 2008	23.21	23.57	22.79	23.22	15,045,857	-0.20(-0.84%)
Dec 16, 2008	22.69	23.80	22.23	23.42	22,622,222	+0.99(+4.44%)
Dec 15, 2008	22.58	22.63	22.00	22.42	13,109,121	+0.16(+0.71%)
Dec 12, 2008	21.78	22.51	21.59	22.26	15,279,230	-0.21(-0.92%)
Dec 11, 2008	23.05	23.30	22.23	22.47	15,097,300	-0.87(-3.71%)
Dec 10, 2008	23.49	23.83	22.94	23.34	16,546,425	+0.17(+0.72%)
Dec 09, 2008	23.71	24.50	22.96	23.17	26,843,576	-1.37(-5.58%)
Dec 08, 2008	22.65	25.70	22.56	24.54	34,616,408	+2.12(+9.44%)
Dec 05, 2008	21.18	22.49	20.55	22.42	18,274,940	+0.96(+4.50%)
Dec 04, 2008	21.21	22.22	21.13	21.46	17,465,544	-0.15(-0.68%)
Dec 03, 2008	20.79	21.66	20.26	21.60	16,585,174	+0.47(+2.24%)
Dec 02, 2008	20.33	21.22	19.99	21.13	20,362,378	+1.11(+5.56%)
Dec 01, 2008	21.70	21.79	19.96	20.02	18,248,978	-2.16(-9.72%)
Nov 28, 2008	22.08	22.20	21.49	22.18	7,694,652	+0.02(+0.09%)
Nov 26, 2008	20.97	22.42	20.62	22.16	14,119,841	+0.46(+2.13%)
Nov 25, 2008	21.96	22.33	20.97	21.69	20,647,920	-0.17(-0.77%)
Nov 24, 2008	21.03	22.56	20.29	21.86	24,415,922	+1.06(+5.11%)
Nov 21, 2008	18.95	20.81	18.49	20.80	28,573,616	+2.35(+12.76%)
Nov 20, 2008	19.29	19.84	18.32	18.44	27,339,530	-1.19(-6.07%)
Nov 19, 2008	20.25	20.71	19.63	19.64	22,782,088	-0.72(-3.53%)
Nov 18, 2008	19.62	20.66	19.56	20.35	22,294,684	+0.92(+4.71%)
Nov 17, 2008	19.77	20.42	19.28	19.44	20,984,646	-1.32(-6.36%)
Nov 14, 2008	20.82	22.05	20.62	20.76	17,150,684	-0.56(-2.63%)
Nov 13, 2008	19.99	21.42	19.28	21.32	24,439,768	+1.47(+7.39%)
Nov 12, 2008	21.03	21.38	19.72	19.85	21,588,506	-1.60(-7.44%)
Nov 11, 2008	21.52	22.07	20.18	21.45	23,531,408	-0.30(-1.36%)
Nov 10, 2008	23.53	23.53	21.33	21.74	16,616,958	-1.26(-5.48%)
Nov 07, 2008	21.22	23.83	21.08	23.00	29,152,118	+0.54(+2.41%)
Nov 06, 2008	23.76	23.90	21.98	22.46	23,394,780	-1.40(-5.86%)
Nov 05, 2008	25.51	25.57	23.73	23.86	15,297,313	-1.76(-6.88%)
Nov 04, 2008	24.90	25.84	24.90	25.62	17,107,338	+0.96(+3.91%)
Nov 03, 2008	25.45	25.45	23.82	24.66	20,049,024	-0.86(-3.36%)
Oct 31, 2008	24.64	26.07	24.56	25.51	17,737,798	+0.57(+2.29%)
Oct 30, 2008	24.54	25.16	23.80	24.94	14,402,640	+1.34(+5.67%)
Oct 29, 2008	23.39	25.01	23.14	23.60	17,336,374	+0.06(+0.25%)
Oct 28, 2008	21.65	23.86	21.19	23.54	22,184,544	+2.50(+11.89%)
Oct 27, 2008	21.68	22.21	21.03	21.04	15,317,034	-1.22(-5.48%)
Oct 24, 2008	21.41	22.85	21.17	22.26	16,499,942	-0.78(-3.38%)
Oct 23, 2008	22.59	23.28	21.56	23.04	17,718,174	+0.34(+1.52%)
Oct 22, 2008	24.30	24.30	21.98	22.70	20,887,160	-2.23(-8.93%)
Oct 21, 2008	25.70	25.78	24.71	24.92	14,908,623	-1.22(-4.67%)
Oct 20, 2008	24.58	26.14	24.21	26.14	14,289,090	+1.77(+7.27%)
Oct 17, 2008	23.33	25.45	23.08	24.37	18,265,344	+0.47(+1.98%)
Oct 16, 2008	23.01	24.22	21.73	23.90	21,750,600	+0.89(+3.85%)
Oct 15, 2008	24.73	24.84	22.92	23.01	18,369,796	-2.27(-9.00%)
Oct 14, 2008	27.53	27.57	24.66	25.29	20,527,870	-1.02(-3.89%)
Oct 13, 2008	23.35	26.43	23.14	26.31	21,095,150	+3.62(+15.97%)
Oct 10, 2008	22.24	24.05	20.93	22.69	38,388,832	-0.75(-3.19%)
Oct 09, 2008	25.23	25.89	23.39	23.44	24,770,340	-1.85(-7.32%)
Oct 08, 2008	25.12	26.70	24.55	25.29	29,422,420	-0.88(-3.35%)
Oct 07, 2008	27.39	27.92	25.81	26.16	28,292,028	-1.66(-5.98%)
Oct 06, 2008	28.40	28.95	25.90	27.83	36,358,892	-1.26(-4.33%)
Oct 03, 2008	29.71	30.59	29.01	29.09	0	-0.41(-1.40%)
Oct 02, 2008	29.96	30.34	29.44	29.50	11,966,104	-0.71(-2.35%)
Oct 01, 2008	29.84	30.33	29.45	30.21	11,191,894	-0.01(-0.03%)
Sep 30, 2008	29.88	30.38	29.03	30.22	16,846,536	+0.95(+3.23%)
Sep 29, 2008	31.71	32.45	28.80	29.28	26,289,524	-2.97(-9.22%)
Sep 26, 2008	31.45	32.31	31.45	32.25	0	+0.28(+0.86%)
Sep 25, 2008	31.51	32.38	31.48	31.97	13,563,607	+0.69(+2.20%)
Sep 24, 2008	32.09	32.09	31.15	31.28	13,811,366	-0.75(-2.34%)
Sep 23, 2008	32.38	32.81	31.66	32.03	13,659,595	-0.37(-1.15%)
Sep 22, 2008	33.33	33.53	32.34	32.41	18,679,616	-1.46(-4.30%)
Sep 19, 2008	33.49	34.32	32.74	33.86	0	+0.94(+2.84%)
Sep 18, 2008	31.76	33.22	31.57	32.93	22,786,602	+1.23(+3.88%)
Sep 17, 2008	31.61	32.50	31.42	31.70	22,551,752	-0.32(-0.98%)
Sep 16, 2008	31.25	32.39	31.02	32.01	18,688,360	+0.15(+0.46%)
Sep 15, 2008	32.09	32.78	31.76	31.87	15,456,445	-0.89(-2.71%)
Sep 12, 2008	32.27	32.94	32.10	32.75	11,387,525	+0.32(+0.97%)
Sep 11, 2008	32.09	32.50	31.71	32.44	14,229,066	+0.17(+0.52%)
Sep 10, 2008	32.10	32.72	31.98	32.27	14,101,207	+0.33(+1.05%)
Sep 09, 2008	32.37	32.79	31.93	31.93	15,549,995	-0.48(-1.49%)
Sep 08, 2008	31.50	32.54	31.43	32.42	20,679,094	+1.54(+4.97%)
Sep 05, 2008	30.97	31.07	30.40	30.88	0	-0.18(-0.57%)
Sep 04, 2008	31.94	31.94	31.01	31.06	11,621,864	-0.96(-2.98%)
Sep 03, 2008	31.83	32.04	31.48	32.01	9,702,615	+0.07(+0.22%)
Sep 02, 2008	32.24	32.86	31.81	31.94	12,027,427	+0.09(+0.28%)
Aug 29, 2008	31.88	32.25	31.82	31.86	9,203,435	-0.24(-0.74%)
Aug 28, 2008	31.40	32.17	31.28	32.09	9,825,287	+0.82(+2.61%)
Aug 27, 2008	30.98	31.61	30.93	31.27	7,431,087	+0.05(+0.16%)
Aug 26, 2008	31.04	31.38	30.96	31.23	6,607,538	+0.11(+0.35%)
Aug 25, 2008	31.48	31.60	30.92	31.12	8,196,489	-0.59(-1.86%)
Aug 22, 2008	31.63	31.89	31.39	31.71	0	+0.36(+1.16%)
Aug 21, 2008	31.17	31.51	30.84	31.34	7,074,761	+0.01(+0.03%)
Aug 20, 2008	31.37	31.71	30.92	31.33	12,607,598	+0.07(+0.22%)
Aug 19, 2008	31.35	31.57	31.10	31.26	8,918,122	-0.32(-1.03%)
Aug 18, 2008	32.04	32.10	31.32	31.59	10,404,983	-0.41(-1.29%)
Aug 15, 2008	31.97	32.42	31.85	32.00	0	+0.17(+0.53%)
Aug 14, 2008	31.19	32.12	30.97	31.84	11,714,193	+0.58(+1.86%)
Aug 13, 2008	31.63	31.71	31.04	31.25	11,206,675	-0.41(-1.31%)
Aug 12, 2008	32.36	32.42	31.57	31.67	15,055,128	-0.63(-1.95%)
Aug 11, 2008	31.48	32.90	31.35	32.30	22,126,058	+0.76(+2.40%)
Aug 08, 2008	30.53	31.63	30.48	31.54	14,988,788	+1.09(+3.59%)
Aug 07, 2008	30.64	30.79	30.45	30.45	10,842,679	-0.49(-1.59%)
Aug 06, 2008	30.65	31.14	30.37	30.94	13,040,204	+0.11(+0.35%)
Aug 05, 2008	30.05	30.92	29.94	30.83	15,781,137	+0.93(+3.10%)
Aug 04, 2008	29.65	30.12	29.59	29.91	11,623,119	+0.29(+0.96%)
Aug 01, 2008	30.03	30.23	29.37	29.62	15,355,322	-0.27(-0.89%)
Jul 31, 2008	30.08	30.40	29.67	29.89	25,974,352	-1.30(-4.17%)
Jul 30, 2008	30.76	31.28	30.42	31.19	18,444,864	+0.74(+2.43%)
Jul 29, 2008	30.45	30.64	29.95	30.45	13,468,940	+0.41(+1.38%)
Jul 28, 2008	30.85	30.85	29.99	30.03	13,870,839	-0.59(-1.93%)
Jul 25, 2008	30.74	31.04	30.53	30.62	13,005,974	+0.08(+0.26%)
Jul 24, 2008	30.66	31.00	30.23	30.55	11,966,017	-0.13(-0.42%)
Jul 23, 2008	30.15	30.71	29.94	30.67	13,390,224	+0.73(+2.43%)
Jul 22, 2008	29.96	30.08	29.51	29.95	22,029,702	-0.08(-0.26%)
Jul 21, 2008	30.49	30.53	29.92	30.02	9,933,775	-0.40(-1.33%)
Jul 18, 2008	30.81	30.81	30.19	30.43	14,221,773	-0.30(-0.96%)
Jul 17, 2008	30.03	30.75	29.66	30.72	18,237,970	+0.76(+2.53%)
Jul 16, 2008	29.05	30.13	28.61	29.96	18,544,382	+0.98(+3.40%)
Jul 15, 2008	28.38	29.32	28.11	28.98	16,899,176	+0.32(+1.13%)
Jul 14, 2008	29.14	29.41	28.63	28.66	14,499,004	-0.10(-0.34%)
Jul 11, 2008	28.81	29.12	28.36	28.75	15,180,380	-0.39(-1.35%)
Jul 10, 2008	29.14	29.32	28.80	29.15	11,543,076	+0.06(+0.20%)
Jul 09, 2008	29.50	29.52	29.08	29.09	13,786,083	-0.40(-1.37%)
Jul 08, 2008	29.54	29.54	28.86	29.49	26,488,000	-0.13(-0.43%)
Jul 07, 2008	29.54	30.15	29.29	29.62	22,318,630	-0.81(-2.65%)
Jul 04, 2008	30.45	30.72	30.27	30.43	7,061,115	+0.00(+0.00%)
Jul 03, 2008	30.45	30.72	30.27	30.43	7,061,115	+0.19(+0.62%)
Jul 02, 2008	30.63	30.77	30.23	30.24	13,844,640	-0.33(-1.09%)
Jul 01, 2008	30.44	30.61	29.94	30.58	17,410,922	-0.15(-0.48%)
Jun 30, 2008	31.22	31.66	30.66	30.72	16,096,610	-0.36(-1.17%)
Jun 27, 2008	31.05	31.43	30.95	31.09	21,167,732	+0.04(+0.13%)
Jun 26, 2008	31.67	31.80	31.04	31.05	20,155,966	-0.95(-2.95%)
Jun 25, 2008	31.90	32.34	31.81	31.99	16,367,336	+0.27(+0.84%)
Jun 24, 2008	31.76	32.00	31.47	31.73	17,800,484	-0.17(-0.52%)
Jun 23, 2008	31.64	31.94	31.55	31.89	11,019,158	+0.44(+1.41%)
Jun 20, 2008	32.14	32.23	31.45	31.45	21,676,252	-0.94(-2.89%)
Jun 19, 2008	32.46	32.61	32.07	32.39	14,128,865	-0.06(-0.18%)
Jun 18, 2008	32.47	32.84	32.27	32.45	12,265,882	-0.16(-0.48%)
Jun 17, 2008	33.33	33.34	32.59	32.60	9,305,948	-0.53(-1.60%)
Jun 16, 2008	33.25	33.38	32.88	33.14	11,125,030	-0.28(-0.83%)
Jun 13, 2008	32.97	33.43	32.84	33.41	9,295,433	+0.68(+2.08%)
Jun 12, 2008	33.02	33.19	32.61	32.73	13,342,710	-0.03(-0.09%)
Jun 11, 2008	33.23	33.42	32.74	32.76	12,612,241	-0.55(-1.66%)
Jun 10, 2008	33.19	33.48	32.39	33.31	16,864,568	+0.64(+1.96%)
Jun 09, 2008	32.81	32.83	32.34	32.67	10,167,192	+0.17(+0.51%)
Jun 06, 2008	33.62	33.78	32.47	32.51	16,855,362	-1.46(-4.29%)
Jun 05, 2008	33.80	34.17	33.58	33.96	11,820,918	+0.14(+0.41%)
Jun 04, 2008	32.64	34.06	32.64	33.83	25,012,426	+1.15(+3.53%)
Jun 03, 2008	32.97	33.00	32.50	32.67	11,231,757	-0.12(-0.36%)
Jun 02, 2008	32.99	33.08	32.54	32.79	10,483,478	-0.30(-0.89%)
May 30, 2008	33.46	33.53	32.97	33.09	12,977,285	-0.21(-0.62%)
May 29, 2008	33.34	33.83	33.22	33.29	12,766,304	-0.05(-0.15%)
May 28, 2008	33.15	33.63	33.15	33.34	14,422,554	+0.22(+0.65%)
May 27, 2008	32.80	33.22	32.75	33.13	9,453,484	+0.40(+1.23%)
May 26, 2008	33.01	33.09	32.67	32.72	0	+0.00(+0.00%)
May 23, 2008	33.01	33.09	32.67	32.72	9,090,187	-0.37(-1.13%)
May 22, 2008	33.26	33.26	32.84	33.10	7,855,296	-0.05(-0.15%)
May 21, 2008	33.43	33.57	32.99	33.15	11,534,399	-0.42(-1.26%)
May 20, 2008	33.97	34.07	33.46	33.57	12,831,311	-0.62(-1.81%)
May 19, 2008	34.26	34.41	33.94	34.19	12,557,321	-0.19(-0.54%)
May 16, 2008	34.44	34.48	33.94	34.38	12,928,470	-0.08(-0.23%)
May 15, 2008	34.12	34.47	33.99	34.46	11,533,323	+0.19(+0.55%)
May 14, 2008	33.97	34.45	33.81	34.27	10,020,526	+0.46(+1.37%)
May 13, 2008	34.05	34.25	33.70	33.81	11,238,999	-0.43(-1.27%)
May 12, 2008	33.63	34.27	33.52	34.24	9,318,767	+0.46(+1.37%)
May 09, 2008	33.58	33.94	33.51	33.78	13,631,702	-0.26(-0.75%)
May 08, 2008	34.23	34.27	33.81	34.03	19,152,218	-0.14(-0.40%)
May 07, 2008	33.69	34.42	33.53	34.17	31,357,758	+0.96(+2.88%)
May 06, 2008	32.93	33.26	32.29	33.21	15,348,132	+0.43(+1.32%)
May 05, 2008	33.20	33.20	32.61	32.78	10,352,222	-0.20(-0.60%)
May 02, 2008	32.99	33.28	32.79	32.98	8,843,142	+0.19(+0.57%)
May 01, 2008	31.95	32.91	31.92	32.79	12,436,833	+0.86(+2.68%)
Apr 30, 2008	32.28	32.53	31.84	31.93	13,279,895	-0.32(-1.01%)
Apr 29, 2008	31.83	32.38	31.72	32.26	10,337,610	+0.32(+1.02%)
Apr 28, 2008	32.05	32.11	31.72	31.93	7,767,558	+0.07(+0.22%)
Apr 25, 2008	31.55	31.95	31.46	31.87	12,132,374	+0.41(+1.31%)
Apr 24, 2008	31.36	31.71	31.21	31.45	12,195,875	+0.33(+1.08%)
Apr 23, 2008	30.99	31.20	30.63	31.12	15,232,791	+0.31(+0.99%)
Apr 22, 2008	30.91	30.94	30.69	30.81	8,592,650	-0.17(-0.54%)
Apr 21, 2008	30.62	31.02	30.58	30.98	8,933,829	+0.13(+0.41%)
Apr 18, 2008	30.38	31.07	30.38	30.85	11,692,332	+0.54(+1.79%)
Apr 17, 2008	29.78	30.42	29.78	30.31	13,647,456	+0.45(+1.52%)
Apr 16, 2008	29.66	29.92	29.36	29.86	10,770,986	+0.38(+1.30%)
Apr 15, 2008	29.61	29.64	29.12	29.47	10,480,626	-0.11(-0.37%)
Apr 14, 2008	29.77	29.92	29.37	29.58	9,623,332	-0.14(-0.46%)
Apr 11, 2008	30.57	31.01	29.69	29.72	15,729,275	-1.15(-3.73%)
Apr 10, 2008	30.32	31.08	30.25	30.87	12,372,012	+0.49(+1.62%)
Apr 09, 2008	30.64	30.73	30.14	30.38	10,671,285	-0.22(-0.71%)
Apr 08, 2008	30.88	30.92	30.48	30.60	13,271,595	-0.44(-1.43%)
Apr 07, 2008	30.93	31.25	30.73	31.04	9,883,514	+0.28(+0.90%)
Apr 04, 2008	31.04	31.14	30.59	30.76	12,713,224	-0.29(-0.92%)
Apr 03, 2008	30.95	31.22	30.67	31.05	9,120,480	-0.03(-0.10%)
Apr 02, 2008	31.51	31.89	30.98	31.08	13,275,347	-0.34(-1.10%)
Apr 01, 2008	31.04	31.53	31.04	31.42	15,892,772	+0.52(+1.69%)
Mar 31, 2008	30.57	31.00	30.52	30.90	11,528,125	+0.37(+1.23%)
Mar 28, 2008	31.11	31.29	30.53	30.53	11,192,034	-0.37(-1.21%)
Mar 27, 2008	31.39	31.47	30.83	30.90	9,718,329	-0.37(-1.20%)
Mar 26, 2008	31.42	31.55	31.05	31.27	9,362,721	-0.32(-1.00%)
Mar 25, 2008	31.50	31.75	31.35	31.59	8,679,980	+0.04(+0.12%)
Mar 24, 2008	31.51	31.67	31.31	31.55	10,699,513	+0.14(+0.44%)
Mar 21, 2008	30.80	31.49	30.76	31.41	14,016,474	+0.00(+0.00%)
Mar 20, 2008	30.80	31.49	30.76	31.41	14,016,271	+0.65(+2.11%)
Mar 19, 2008	31.21	31.41	30.75	30.76	11,919,213	-0.47(-1.51%)
Mar 18, 2008	30.30	31.25	30.30	31.24	14,002,811	+1.24(+4.14%)
Mar 17, 2008	29.68	30.38	29.59	29.99	12,822,168	-0.32(-1.04%)
Mar 14, 2008	30.85	30.88	29.96	30.31	11,598,651	-0.54(-1.76%)
Mar 13, 2008	30.73	31.10	30.35	30.85	10,719,962	-0.08(-0.25%)
Mar 12, 2008	30.78	31.33	30.72	30.93	9,795,851	+0.22(+0.71%)
Mar 11, 2008	30.53	30.73	30.14	30.71	14,758,594	+0.72(+2.40%)
Mar 10, 2008	30.35	30.35	29.82	29.99	12,818,278	-0.30(-0.98%)
Mar 07, 2008	30.63	30.77	30.09	30.29	12,948,901	-0.48(-1.57%)
Mar 06, 2008	31.07	31.25	30.71	30.77	10,692,391	-0.38(-1.23%)
Mar 05, 2008	31.41	31.66	31.04	31.16	9,842,626	-0.23(-0.72%)
Mar 04, 2008	31.67	31.76	30.90	31.38	16,154,576	-0.53(-1.67%)
Mar 03, 2008	32.11	32.21	31.62	31.91	8,411,591	+0.00(+0.00%)
Feb 29, 2008	31.64	32.35	31.64	31.91	14,802,066	-0.13(-0.40%)
Feb 28, 2008	32.43	32.68	31.94	32.04	11,395,192	-0.55(-1.69%)
Feb 27, 2008	32.26	32.72	32.11	32.59	10,479,801	+0.21(+0.64%)
Feb 26, 2008	32.25	32.70	32.22	32.39	10,501,035	+0.00(+0.00%)
Feb 25, 2008	32.32	32.58	31.99	32.39	13,778,365	+0.32(+0.98%)
Feb 22, 2008	31.76	32.14	31.31	32.07	8,948,813	+0.30(+0.93%)
Feb 21, 2008	32.13	32.39	31.71	31.78	10,465,093	-0.31(-0.95%)
Feb 20, 2008	31.48	32.17	31.40	32.08	10,365,477	+0.38(+1.21%)
Feb 19, 2008	32.03	32.28	31.63	31.70	10,774,237	-0.30(-0.92%)
Feb 18, 2008	31.67	32.20	31.54	31.99	0	+0.00(+0.00%)
Feb 15, 2008	31.67	32.20	31.54	31.99	15,461,957	+0.17(+0.53%)
Feb 14, 2008	32.22	32.35	31.67	31.83	12,183,254	-0.45(-1.40%)
Feb 13, 2008	31.58	32.46	31.58	32.28	14,669,615	+0.74(+2.34%)
Feb 12, 2008	31.57	31.94	31.28	31.54	14,536,246	+0.10(+0.31%)
Feb 11, 2008	31.78	31.78	31.04	31.44	9,222,951	-0.19(-0.59%)
Feb 08, 2008	31.13	31.81	31.13	31.63	15,396,704	+0.39(+1.26%)
Feb 07, 2008	30.78	31.43	30.63	31.24	16,870,718	+0.22(+0.70%)
Feb 06, 2008	31.41	31.69	30.62	31.02	31,660,104	+1.41(+4.76%)
Feb 05, 2008	30.52	30.52	29.59	29.61	19,468,942	-0.82(-2.69%)
Feb 04, 2008	30.58	30.58	30.15	30.43	12,006,975	+0.24(+0.78%)

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.