Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	9.059	9.678	9.059	9.624	1,446,047	+0.57(+6.24%)
Dec 30, 2008	8.749	9.129	8.633	9.059	1,359,583	+0.36(+4.09%)
Dec 29, 2008	9.067	9.067	8.602	8.703	1,138,939	-0.37(-4.10%)
Dec 26, 2008	8.904	9.090	8.649	9.074	598,956	+0.20(+2.27%)
Dec 24, 2008	9.013	9.059	8.556	8.873	713,655	-0.02(-0.26%)
Dec 23, 2008	8.982	9.284	8.827	8.896	1,297,322	-0.09(-1.03%)
Dec 22, 2008	9.322	9.392	8.649	8.989	2,298,571	-0.29(-3.09%)
Dec 19, 2008	9.369	9.508	9.198	9.276	2,753,805	-0.06(-0.66%)
Dec 18, 2008	10.02	10.02	9.059	9.338	2,623,402	-0.48(-4.89%)
Dec 17, 2008	9.423	10.15	9.291	9.818	3,042,410	+0.14(+1.44%)
Dec 16, 2008	8.974	9.686	8.865	9.678	2,681,330	+0.80(+8.98%)
Dec 15, 2008	8.773	9.129	8.633	8.881	1,944,923	+0.18(+2.05%)
Dec 12, 2008	8.200	8.865	8.130	8.703	2,386,120	+0.09(+1.08%)
Dec 11, 2008	9.059	9.307	8.532	8.610	3,254,273	-0.48(-5.28%)
Dec 10, 2008	9.462	9.748	8.664	9.090	4,073,692	-0.11(-1.18%)
Dec 09, 2008	9.353	9.841	9.129	9.198	5,104,072	-0.31(-3.26%)
Dec 08, 2008	8.943	10.11	8.579	9.508	6,915,234	+1.05(+12.45%)
Dec 05, 2008	8.517	8.873	8.285	8.455	7,182,055	-0.45(-5.04%)
Dec 04, 2008	7.905	8.997	7.762	8.904	5,813,241	+0.70(+8.49%)
Dec 03, 2008	8.145	8.517	7.449	8.207	4,558,979	+0.21(+2.61%)
Dec 02, 2008	8.029	8.200	7.619	7.998	4,437,540	+0.21(+2.68%)
Dec 01, 2008	8.525	8.610	7.758	7.789	5,833,334	-1.15(-12.90%)
Nov 28, 2008	8.548	8.966	8.517	8.943	1,096,679	+0.39(+4.62%)
Nov 26, 2008	7.185	8.610	7.116	8.548	5,233,740	+1.22(+16.58%)
Nov 25, 2008	6.821	7.425	6.821	7.332	4,015,341	+0.60(+8.85%)
Nov 24, 2008	6.163	6.837	5.884	6.736	4,404,551	+0.85(+14.47%)
Nov 21, 2008	5.435	6.039	4.421	5.884	10,081,807	-0.67(-10.17%)
Nov 20, 2008	8.625	8.711	6.481	6.550	8,592,712	-2.03(-23.65%)
Nov 19, 2008	9.562	9.771	8.556	8.579	5,280,181	-1.21(-12.34%)
Nov 18, 2008	9.849	10.00	9.400	9.787	3,491,206	-0.26(-2.54%)
Nov 17, 2008	9.911	10.30	9.706	10.04	2,913,746	+0.05(+0.46%)
Nov 14, 2008	10.20	10.56	9.795	9.996	2,846,732	-0.50(-4.72%)
Nov 13, 2008	9.609	10.49	9.024	10.49	4,409,391	+1.05(+11.07%)
Nov 12, 2008	10.74	10.74	9.446	9.446	4,595,877	-1.15(-10.88%)
Nov 11, 2008	11.03	11.13	10.27	10.60	3,699,898	-0.57(-5.06%)
Nov 10, 2008	11.68	11.78	10.99	11.16	4,145,695	+0.22(+2.05%)
Nov 07, 2008	10.25	10.94	10.04	10.94	2,634,110	+0.88(+8.78%)
Nov 06, 2008	10.71	10.90	10.02	10.06	1,962,063	-0.93(-8.46%)
Nov 05, 2008	11.75	12.02	10.95	10.99	2,720,027	-0.90(-7.56%)
Nov 04, 2008	11.27	12.15	11.08	11.89	3,415,876	+0.94(+8.56%)
Nov 03, 2008	10.99	11.69	10.77	10.95	3,786,256	+0.22(+2.02%)
Oct 31, 2008	10.07	11.18	9.872	10.73	4,312,585	+0.63(+6.29%)
Oct 30, 2008	10.34	10.93	9.160	10.10	11,125,573	+0.03(+0.31%)
Oct 29, 2008	9.175	10.28	8.997	10.07	5,427,772	+0.76(+8.15%)
Oct 28, 2008	8.966	9.911	8.370	9.307	5,691,722	+0.50(+5.72%)
Oct 27, 2008	10.42	10.43	8.803	8.803	5,374,848	-1.73(-16.46%)
Oct 24, 2008	10.53	11.00	9.067	10.54	3,981,392	-0.74(-6.52%)
Oct 23, 2008	11.27	11.58	10.20	11.27	5,681,246	+0.23(+2.10%)
Oct 22, 2008	11.29	11.51	10.57	11.04	6,895,529	-0.03(-0.28%)
Oct 21, 2008	12.76	13.55	10.69	11.07	11,093,368	-4.17(-27.37%)
Oct 20, 2008	14.94	15.41	14.56	15.25	3,852,518	+0.68(+4.68%)
Oct 17, 2008	13.89	15.56	13.33	14.56	3,919,801	+0.56(+3.98%)
Oct 16, 2008	13.17	14.21	12.50	14.01	4,257,911	+0.85(+6.47%)
Oct 15, 2008	15.15	15.15	13.09	13.15	3,587,825	-2.00(-13.18%)
Oct 14, 2008	16.77	16.93	14.66	15.15	2,771,469	-0.69(-4.35%)
Oct 13, 2008	14.23	16.10	13.94	15.84	4,666,624	+2.43(+18.13%)
Oct 10, 2008	13.26	15.36	10.69	13.41	4,280,250	-0.71(-5.04%)
Oct 09, 2008	14.72	16.20	14.12	14.12	5,968,733	-0.21(-1.46%)
Oct 08, 2008	13.25	14.82	13.19	14.33	6,000,240	+0.35(+2.49%)
Oct 07, 2008	15.64	15.98	13.78	13.98	5,355,954	-1.59(-10.22%)
Oct 06, 2008	16.23	16.85	14.50	15.58	4,873,270	-1.28(-7.61%)
Oct 03, 2008	17.77	18.29	16.63	16.86	6,612,851	-0.86(-4.84%)
Oct 02, 2008	20.25	20.62	17.57	17.72	3,783,659	-2.76(-13.47%)
Oct 01, 2008	21.45	21.45	19.82	20.47	5,094,545	-1.09(-5.05%)
Sep 30, 2008	19.96	21.74	19.07	21.56	5,014,755	+1.55(+7.72%)
Sep 29, 2008	22.82	23.01	19.74	20.02	4,327,234	-3.35(-14.35%)
Sep 26, 2008	22.81	23.52	21.63	23.37	0	-0.29(-1.24%)
Sep 25, 2008	24.95	24.95	23.02	23.66	4,102,952	-1.18(-4.76%)
Sep 24, 2008	24.72	25.16	24.20	24.85	2,217,796	+0.32(+1.29%)
Sep 23, 2008	24.88	25.70	23.95	24.53	2,381,527	-0.54(-2.16%)
Sep 22, 2008	26.30	26.68	24.94	25.07	2,287,484	-1.00(-3.82%)
Sep 19, 2008	26.07	32.45	24.83	26.07	0	+1.24(+4.98%)
Sep 18, 2008	24.04	25.01	22.55	24.83	4,172,507	+0.91(+3.81%)
Sep 17, 2008	25.26	25.42	23.76	23.92	2,661,865	-1.75(-6.80%)
Sep 16, 2008	25.58	25.72	24.35	25.67	7,098,958	-0.61(-2.32%)
Sep 15, 2008	28.07	28.10	26.15	26.28	2,489,437	-2.35(-8.21%)
Sep 12, 2008	27.74	28.84	27.74	28.62	2,683,597	+0.48(+1.70%)
Sep 11, 2008	27.37	28.28	26.46	28.14	1,963,018	+0.71(+2.59%)
Sep 10, 2008	26.79	28.19	26.60	27.43	3,032,258	+0.70(+2.63%)
Sep 09, 2008	28.42	28.42	26.65	26.73	5,226,043	-1.29(-4.60%)
Sep 08, 2008	28.32	28.32	27.04	28.02	3,271,541	+0.90(+3.33%)
Sep 05, 2008	26.29	27.25	25.63	27.12	0	+0.49(+1.83%)
Sep 04, 2008	28.45	28.45	26.13	26.63	4,042,853	-1.82(-6.38%)
Sep 03, 2008	29.58	29.70	28.14	28.45	2,317,377	-1.08(-3.66%)
Sep 02, 2008	29.86	30.19	29.52	29.53	2,366,078	-0.26(-0.88%)
Aug 29, 2008	29.63	29.98	29.18	29.79	1,546,748	+0.86(+2.96%)
Aug 28, 2008	28.95	29.10	28.44	28.93	1,340,852	+0.38(+1.33%)
Aug 27, 2008	28.49	29.23	28.33	28.55	1,409,463	-0.03(-0.11%)
Aug 26, 2008	28.76	28.80	27.95	28.59	1,898,815	-0.30(-1.04%)
Aug 25, 2008	29.08	29.47	28.69	28.89	733,065	-0.54(-1.84%)
Aug 22, 2008	28.92	29.52	28.69	29.43	1,358,621	+0.70(+2.45%)
Aug 21, 2008	29.01	29.38	28.48	28.72	1,993,261	-0.41(-1.41%)
Aug 20, 2008	29.01	29.71	28.71	29.13	1,808,512	+0.43(+1.51%)
Aug 19, 2008	28.71	28.77	27.77	28.70	3,391,475	-0.07(-0.24%)
Aug 18, 2008	30.04	30.80	28.63	28.77	2,727,041	-1.00(-3.37%)
Aug 15, 2008	30.02	30.38	29.42	29.78	0	-0.15(-0.52%)
Aug 14, 2008	30.76	30.76	29.89	29.93	1,808,722	-0.70(-2.29%)
Aug 13, 2008	29.98	30.74	29.83	30.63	1,852,671	+0.56(+1.85%)
Aug 12, 2008	29.57	30.34	29.27	30.08	2,048,118	+0.71(+2.42%)
Aug 11, 2008	29.93	30.21	29.07	29.37	2,872,561	+0.15(+0.53%)
Aug 08, 2008	28.12	29.64	27.96	29.21	3,892,386	+1.27(+4.56%)
Aug 07, 2008	28.53	28.72	27.86	27.94	2,112,256	-0.70(-2.43%)
Aug 06, 2008	27.63	28.96	27.28	28.63	2,595,404	+1.20(+4.36%)
Aug 05, 2008	27.53	27.80	26.40	27.43	4,460,385	+0.31(+1.14%)
Aug 04, 2008	29.91	29.91	26.59	27.13	4,345,883	-2.69(-9.02%)
Aug 01, 2008	29.98	30.23	29.60	29.81	2,336,849	+0.05(+0.16%)
Jul 31, 2008	29.99	30.73	29.67	29.77	2,244,190	-0.44(-1.46%)
Jul 30, 2008	30.08	30.31	29.75	30.21	2,561,747	+0.44(+1.48%)
Jul 29, 2008	29.77	30.27	29.67	29.77	3,252,962	-0.05(-0.18%)
Jul 28, 2008	30.73	31.02	29.73	29.82	2,768,658	-1.08(-3.50%)
Jul 25, 2008	31.05	31.18	28.59	30.90	2,770,112	+0.67(+2.22%)
Jul 24, 2008	30.83	32.83	30.08	30.23	3,660,193	-0.31(-1.01%)
Jul 23, 2008	30.88	31.77	30.22	30.54	4,873,300	-0.11(-0.35%)
Jul 22, 2008	32.36	32.42	29.17	30.65	13,952,605	-3.75(-10.89%)
Jul 21, 2008	34.57	36.20	34.14	34.40	2,564,443	+0.10(+0.29%)
Jul 18, 2008	34.34	34.84	33.55	34.29	2,266,123	+0.38(+1.12%)
Jul 17, 2008	34.53	34.89	33.76	33.92	2,037,124	-0.36(-1.04%)
Jul 16, 2008	34.33	34.55	33.32	34.27	2,490,704	-0.14(-0.40%)
Jul 15, 2008	34.61	35.02	33.73	34.41	2,238,296	-0.67(-1.92%)
Jul 14, 2008	37.86	36.31	35.04	35.08	2,055,485	+0.26(+0.75%)
Jul 11, 2008	33.80	35.25	33.21	34.82	2,815,070	+0.63(+1.85%)
Jul 10, 2008	33.89	34.50	33.19	34.19	2,229,893	+1.09(+3.29%)
Jul 09, 2008	33.41	34.15	33.07	33.10	1,257,672	-0.14(-0.42%)
Jul 08, 2008	33.22	33.55	32.31	33.24	2,147,433	-0.02(-0.07%)
Jul 07, 2008	33.30	34.15	32.60	33.26	2,279,448	+0.04(+0.12%)
Jul 04, 2008	33.28	33.47	32.04	33.22	2,442,733	+0.00(+0.00%)
Jul 03, 2008	33.28	33.47	32.04	33.22	2,442,733	+0.07(+0.21%)
Jul 02, 2008	35.28	35.35	32.80	33.15	2,907,296	-1.89(-5.38%)
Jul 01, 2008	36.33	36.33	33.95	35.04	2,673,892	-0.24(-0.68%)
Jun 30, 2008	35.62	36.18	35.23	35.28	1,474,146	-0.44(-1.23%)
Jun 27, 2008	36.72	36.88	35.05	35.72	4,595,004	-0.95(-2.59%)
Jun 26, 2008	38.17	38.22	36.62	36.67	1,458,148	-1.75(-4.55%)
Jun 25, 2008	37.22	38.86	37.22	38.41	1,408,329	+1.14(+3.05%)
Jun 24, 2008	38.53	38.57	36.93	37.28	2,172,930	-1.35(-3.50%)
Jun 23, 2008	38.23	38.78	37.62	38.63	1,491,639	+0.32(+0.83%)
Jun 20, 2008	38.07	38.97	37.73	38.31	2,386,002	+0.12(+0.30%)
Jun 19, 2008	37.76	38.57	37.75	38.20	1,367,432	+0.33(+0.88%)
Jun 18, 2008	38.53	38.53	37.33	37.86	1,442,666	-0.66(-1.72%)
Jun 17, 2008	38.52	39.39	37.94	38.53	2,232,446	+0.18(+0.46%)
Jun 16, 2008	36.79	38.56	36.79	38.35	2,325,974	+1.08(+2.90%)
Jun 13, 2008	36.92	37.59	36.45	37.27	2,002,927	+0.46(+1.26%)
Jun 12, 2008	36.49	37.20	36.47	36.81	1,096,361	+0.47(+1.30%)
Jun 11, 2008	36.98	37.08	36.31	36.33	932,895	-0.53(-1.43%)
Jun 10, 2008	36.58	37.05	35.73	36.86	2,063,911	-0.34(-0.91%)
Jun 09, 2008	36.85	37.42	36.68	37.20	1,037,498	+0.45(+1.22%)
Jun 06, 2008	37.88	37.88	36.68	36.75	1,090,557	-1.24(-3.27%)
Jun 05, 2008	37.20	38.13	36.67	38.00	1,551,860	+1.08(+2.93%)
Jun 04, 2008	36.69	37.28	36.40	36.91	1,324,442	+0.22(+0.61%)
Jun 03, 2008	37.58	37.58	36.40	36.69	1,957,271	-0.65(-1.74%)
Jun 02, 2008	37.57	37.57	36.83	37.34	1,141,707	-0.29(-0.76%)
May 30, 2008	36.89	37.74	36.70	37.62	2,267,656	+0.72(+1.95%)
May 29, 2008	37.39	37.39	36.70	36.91	1,365,562	-0.44(-1.18%)
May 28, 2008	36.98	37.42	36.54	37.35	1,216,698	+0.29(+0.79%)
May 27, 2008	36.63	37.15	36.46	37.05	1,129,671	+0.37(+1.01%)
May 26, 2008	37.71	37.71	36.24	36.68	0	+0.00(+0.00%)
May 23, 2008	37.71	37.71	36.24	36.68	1,512,110	-0.95(-2.53%)
May 22, 2008	37.01	38.01	36.93	37.63	1,476,084	+0.73(+1.97%)
May 21, 2008	37.52	37.75	36.74	36.91	1,647,206	-0.74(-1.97%)
May 20, 2008	37.05	37.79	36.50	37.65	1,937,933	+0.90(+2.44%)
May 19, 2008	37.25	37.90	36.55	36.75	1,773,835	-0.64(-1.71%)
May 16, 2008	37.66	37.86	36.34	37.39	1,996,443	+0.95(+2.61%)
May 15, 2008	36.53	36.67	35.83	36.44	2,820,240	+0.02(+0.06%)
May 14, 2008	37.38	38.58	36.30	36.42	4,950,634	-0.60(-1.63%)
May 13, 2008	37.18	37.41	36.56	37.02	1,864,213	-0.16(-0.44%)
May 12, 2008	36.03	37.47	35.89	37.18	2,567,862	+1.38(+3.84%)
May 09, 2008	35.11	36.16	34.62	35.81	837,268	+0.59(+1.67%)
May 08, 2008	35.03	35.54	34.57	35.22	2,042,365	+0.51(+1.47%)
May 07, 2008	35.44	35.46	34.46	34.71	1,743,668	-0.57(-1.62%)
May 06, 2008	34.42	35.45	34.40	35.28	1,506,010	+0.53(+1.53%)
May 05, 2008	34.84	34.96	34.26	34.75	1,274,086	-0.03(-0.09%)
May 02, 2008	34.77	34.97	34.13	34.78	1,096,917	+0.15(+0.42%)
May 01, 2008	34.65	34.78	33.38	34.63	1,429,787	+0.06(+0.18%)
Apr 30, 2008	34.42	35.01	34.36	34.57	1,598,376	+0.36(+1.06%)
Apr 29, 2008	34.97	35.04	34.11	34.21	1,565,701	-0.88(-2.51%)
Apr 28, 2008	35.30	35.30	34.41	35.09	1,921,117	+0.09(+0.24%)
Apr 25, 2008	34.22	35.11	34.19	35.01	1,318,967	+1.00(+2.93%)
Apr 24, 2008	34.66	34.66	33.01	34.01	2,522,454	-0.40(-1.17%)
Apr 23, 2008	35.28	35.28	33.96	34.41	1,563,649	-0.60(-1.72%)
Apr 22, 2008	34.77	35.37	33.84	35.01	4,142,126	+0.80(+2.35%)
Apr 21, 2008	33.83	34.57	33.39	34.21	2,453,021	+0.56(+1.68%)
Apr 18, 2008	33.07	33.85	32.87	33.65	1,933,063	+0.76(+2.30%)
Apr 17, 2008	32.95	33.67	32.70	32.89	1,430,560	-0.19(-0.56%)
Apr 16, 2008	32.10	33.17	31.85	33.07	2,333,237	+1.35(+4.26%)
Apr 15, 2008	32.19	32.53	31.35	31.72	1,455,567	-0.40(-1.25%)
Apr 14, 2008	31.29	32.46	31.29	32.12	1,422,678	+0.83(+2.67%)
Apr 11, 2008	31.94	32.04	31.16	31.29	1,279,352	-1.18(-3.64%)
Apr 10, 2008	32.19	32.75	31.68	32.47	1,537,947	+0.22(+0.69%)
Apr 09, 2008	32.67	32.72	31.88	32.25	1,318,746	-0.41(-1.25%)
Apr 08, 2008	32.09	33.31	32.09	32.66	1,727,461	+0.15(+0.45%)
Apr 07, 2008	32.63	33.31	32.10	32.51	2,727,357	+0.25(+0.77%)
Apr 04, 2008	31.46	32.41	31.36	32.26	1,599,675	+0.97(+3.11%)
Apr 03, 2008	31.27	31.41	30.90	31.29	1,513,179	+0.03(+0.10%)
Apr 02, 2008	31.95	31.95	30.91	31.26	1,363,574	-0.39(-1.22%)
Apr 01, 2008	31.37	31.87	30.52	31.64	2,310,637	+1.48(+4.89%)
Mar 31, 2008	30.32	30.52	29.95	30.17	1,301,757	-0.03(-0.10%)
Mar 28, 2008	31.06	31.06	30.05	30.20	1,288,019	-0.53(-1.71%)
Mar 27, 2008	31.37	31.37	30.59	30.73	1,907,411	-0.04(-0.13%)
Mar 26, 2008	30.65	30.83	30.46	30.76	1,251,134	+0.12(+0.38%)
Mar 25, 2008	30.90	30.90	30.44	30.65	1,589,547	+0.05(+0.18%)
Mar 24, 2008	29.49	31.06	29.49	30.59	1,877,737	+1.35(+4.62%)
Mar 21, 2008	28.32	29.60	28.28	29.24	1,384,928	+0.00(+0.00%)
Mar 20, 2008	28.32	29.60	28.28	29.24	1,384,928	+0.42(+1.45%)
Mar 19, 2008	29.46	29.95	28.79	28.82	2,363,573	-0.80(-2.71%)
Mar 18, 2008	29.18	29.74	28.93	29.63	1,864,641	+1.12(+3.93%)
Mar 17, 2008	28.25	29.19	28.06	28.51	1,575,671	-0.71(-2.43%)
Mar 14, 2008	29.91	30.18	28.48	29.22	2,121,534	-0.49(-1.64%)
Mar 13, 2008	29.10	29.82	28.38	29.71	1,673,187	+0.00(+0.00%)
Mar 12, 2008	29.74	30.41	29.61	29.71	1,454,452	+0.15(+0.52%)
Mar 11, 2008	28.72	29.72	28.72	29.55	2,140,541	+1.31(+4.65%)
Mar 10, 2008	29.07	29.28	28.20	28.24	2,028,411	-1.09(-3.71%)
Mar 07, 2008	29.37	30.31	29.26	29.33	1,944,343	-0.36(-1.20%)
Mar 06, 2008	30.75	30.75	29.56	29.68	2,083,891	-1.32(-4.26%)
Mar 05, 2008	30.67	31.37	30.47	31.00	1,398,650	+0.21(+0.68%)
Mar 04, 2008	30.39	31.14	30.23	30.80	1,977,907	-0.05(-0.18%)
Mar 03, 2008	30.17	30.86	29.40	30.85	1,369,565	+0.80(+2.65%)
Feb 29, 2008	31.23	31.31	29.70	30.05	1,366,769	-1.24(-3.95%)
Feb 28, 2008	31.20	31.58	30.96	31.29	1,005,790	-0.08(-0.25%)
Feb 27, 2008	30.93	31.64	30.92	31.37	1,183,594	+0.05(+0.17%)
Feb 26, 2008	31.89	31.89	30.90	31.31	2,248,412	-0.56(-1.75%)
Feb 25, 2008	31.71	31.95	31.16	31.87	1,393,380	+0.36(+1.15%)
Feb 22, 2008	31.64	31.66	30.83	31.51	1,342,824	+0.06(+0.20%)
Feb 21, 2008	31.55	31.92	31.22	31.44	1,583,171	-0.06(-0.20%)
Feb 20, 2008	31.44	31.66	30.80	31.51	1,825,186	-0.10(-0.32%)
Feb 19, 2008	31.40	31.68	31.13	31.61	1,346,919	+0.36(+1.14%)
Feb 18, 2008	30.50	31.29	30.32	31.25	0	+0.00(+0.00%)
Feb 15, 2008	30.50	31.29	30.32	31.25	1,627,454	+0.46(+1.48%)
Feb 14, 2008	31.05	31.58	30.71	30.80	1,515,315	-0.36(-1.14%)
Feb 13, 2008	30.69	31.24	30.69	31.15	2,279,509	+0.53(+1.72%)
Feb 12, 2008	30.95	31.21	30.38	30.62	2,118,749	-0.24(-0.78%)
Feb 11, 2008	30.45	31.31	30.09	30.86	2,855,017	+0.95(+3.18%)
Feb 08, 2008	30.49	30.49	29.09	29.91	2,316,683	-0.42(-1.38%)
Feb 07, 2008	30.65	31.17	30.00	30.33	2,254,476	+0.16(+0.54%)
Feb 06, 2008	31.13	31.30	30.14	30.17	2,471,981	-0.70(-2.25%)
Feb 05, 2008	30.53	31.98	29.78	30.86	4,771,874	+1.10(+3.69%)
Feb 04, 2008	29.34	30.21	29.29	29.77	2,846,288	+0.48(+1.64%)
Feb 01, 2008	28.59	29.55	28.39	29.29	2,257,184	+0.53(+1.83%)
Jan 31, 2008	28.01	29.01	27.56	28.76	2,524,573	+0.50(+1.78%)
Jan 30, 2008	28.38	29.09	27.76	28.26	1,374,216	-0.15(-0.52%)
Jan 29, 2008	29.54	29.54	28.21	28.41	1,564,889	-0.28(-0.97%)
Jan 28, 2008	28.07	28.76	27.54	28.69	3,082,129	+0.75(+2.68%)
Jan 25, 2008	27.54	28.54	27.54	27.94	2,591,192	+0.80(+2.93%)
Jan 24, 2008	26.57	27.33	26.45	27.14	1,756,018	+0.53(+1.97%)
Jan 23, 2008	25.61	26.79	24.54	26.62	2,979,996	+0.51(+1.95%)
Jan 22, 2008	25.41	27.13	25.41	26.11	2,802,563	-1.02(-3.76%)
Jan 21, 2008	26.36	27.87	26.36	27.13	0	+0.00(+0.00%)
Jan 18, 2008	26.36	27.87	26.36	27.13	3,270,252	+0.55(+2.06%)
Jan 17, 2008	27.91	28.11	26.41	26.58	2,634,748	-0.90(-3.29%)
Jan 16, 2008	28.89	28.89	27.06	27.48	2,920,255	-1.50(-5.17%)
Jan 15, 2008	29.34	29.74	28.71	28.98	1,978,661	-0.66(-2.24%)
Jan 14, 2008	29.34	29.90	28.75	29.64	1,581,612	+0.30(+1.03%)
Jan 11, 2008	30.01	30.01	29.09	29.34	1,943,187	-0.63(-2.09%)
Jan 10, 2008	29.15	30.23	29.15	29.97	3,379,850	+0.38(+1.28%)
Jan 09, 2008	29.76	29.76	28.52	29.59	3,387,572	-0.32(-1.06%)
Jan 08, 2008	30.48	30.88	29.90	29.91	1,807,425	-0.42(-1.40%)
Jan 07, 2008	30.96	31.12	29.71	30.33	2,666,913	-0.70(-2.27%)
Jan 04, 2008	31.89	31.89	30.64	31.03	1,951,905	-1.10(-3.41%)
Jan 03, 2008	33.24	33.76	31.76	32.13	2,130,204	-1.10(-3.32%)
Jan 02, 2008	33.01	33.78	32.88	33.24	2,012,239	+0.54(+1.65%)

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.