Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	32.24	33.15	32.15	32.79	1,818,819	+0.53(+1.65%)
Dec 30, 2008	30.84	32.28	30.77	32.26	1,747,901	+1.63(+5.31%)
Dec 29, 2008	30.60	30.72	30.20	30.64	1,682,629	-0.05(-0.15%)
Dec 26, 2008	30.34	30.81	30.16	30.68	789,965	+0.51(+1.69%)
Dec 24, 2008	29.86	30.77	29.85	30.17	1,253,135	+0.21(+0.69%)
Dec 23, 2008	29.68	30.26	29.47	29.96	3,211,655	+0.93(+3.21%)
Dec 22, 2008	29.15	29.15	28.39	29.03	2,382,314	-0.05(-0.16%)
Dec 19, 2008	28.95	30.00	28.80	29.08	2,969,204	+0.38(+1.32%)
Dec 18, 2008	29.70	29.77	28.38	28.70	1,541,369	-0.81(-2.74%)
Dec 17, 2008	29.29	29.91	28.61	29.51	1,958,572	-0.06(-0.21%)
Dec 16, 2008	28.11	29.57	27.68	29.57	2,201,095	+1.31(+4.64%)
Dec 15, 2008	28.72	29.09	27.78	28.26	1,894,557	-0.29(-1.00%)
Dec 12, 2008	27.73	28.85	27.13	28.55	2,497,012	+0.08(+0.27%)
Dec 11, 2008	29.10	30.11	28.14	28.47	2,575,301	-0.93(-3.17%)
Dec 10, 2008	29.48	29.80	28.58	29.40	3,099,026	+0.58(+2.01%)
Dec 09, 2008	29.30	30.05	28.26	28.82	3,635,441	-1.23(-4.10%)
Dec 08, 2008	30.27	30.74	29.24	30.06	2,296,198	+0.63(+2.15%)
Dec 05, 2008	28.23	29.58	27.06	29.43	2,384,390	+0.52(+1.79%)
Dec 04, 2008	28.45	29.39	27.74	28.91	3,999,124	+0.21(+0.73%)
Dec 03, 2008	27.68	29.26	27.40	28.70	2,543,252	-0.25(-0.88%)
Dec 02, 2008	28.92	29.37	28.09	28.96	2,954,287	+0.17(+0.59%)
Dec 01, 2008	30.77	30.77	28.78	28.79	2,044,605	-2.88(-9.10%)
Nov 28, 2008	30.62	31.70	29.56	31.67	1,058,640	+0.35(+1.13%)
Nov 26, 2008	29.43	31.44	29.03	31.31	1,914,155	+0.66(+2.14%)
Nov 25, 2008	29.68	30.89	29.03	30.66	2,916,322	+1.52(+5.21%)
Nov 24, 2008	26.57	29.83	26.57	29.14	2,600,234	+2.59(+9.76%)
Nov 21, 2008	25.09	26.55	24.12	26.55	2,229,783	+2.02(+8.23%)
Nov 20, 2008	25.76	27.10	24.34	24.53	2,352,772	-1.53(-5.86%)
Nov 19, 2008	27.35	27.85	26.02	26.06	2,091,585	-1.37(-5.00%)
Nov 18, 2008	26.87	27.64	26.34	27.43	2,784,971	+0.55(+2.04%)
Nov 17, 2008	27.31	28.03	26.77	26.88	1,713,911	-0.83(-3.00%)
Nov 14, 2008	28.72	29.58	27.60	27.71	0	-1.63(-5.54%)
Nov 13, 2008	27.01	29.44	25.74	29.34	2,193,523	+2.62(+9.81%)
Nov 12, 2008	27.38	28.04	26.57	26.72	2,042,720	-1.50(-5.33%)
Nov 11, 2008	28.03	29.21	27.22	28.22	2,137,958	-0.29(-1.03%)
Nov 10, 2008	29.72	29.89	28.08	28.52	1,347,376	+0.03(+0.11%)
Nov 07, 2008	28.38	28.81	27.44	28.48	2,044,264	+0.55(+1.99%)
Nov 06, 2008	29.20	29.67	27.77	27.93	1,640,642	-1.67(-5.63%)
Nov 05, 2008	31.17	31.77	29.43	29.59	1,828,606	-2.02(-6.39%)
Nov 04, 2008	31.01	31.68	30.03	31.61	1,767,144	+1.43(+4.72%)
Nov 03, 2008	29.84	30.64	29.60	30.19	1,545,198	+0.30(+1.01%)
Oct 31, 2008	29.50	30.96	28.75	29.89	2,479,118	+0.73(+2.51%)
Oct 30, 2008	28.79	29.68	28.04	29.16	2,583,178	+1.16(+4.16%)
Oct 29, 2008	28.65	29.71	27.54	27.99	2,842,887	-0.72(-2.50%)
Oct 28, 2008	27.81	28.75	25.35	28.71	3,720,570	+2.05(+7.69%)
Oct 27, 2008	26.97	28.91	26.60	26.66	2,803,110	-1.80(-6.34%)
Oct 24, 2008	27.35	29.54	27.35	28.46	2,321,861	-1.13(-3.80%)
Oct 23, 2008	29.37	30.37	27.91	29.59	3,343,530	+0.34(+1.16%)
Oct 22, 2008	30.37	30.66	28.01	29.25	3,297,234	-1.37(-4.48%)
Oct 21, 2008	32.00	33.12	30.45	30.62	3,445,912	-1.93(-5.94%)
Oct 20, 2008	32.78	33.19	31.56	32.56	2,871,674	+0.53(+1.66%)
Oct 17, 2008	31.91	33.63	30.76	32.02	3,827,168	-0.96(-2.90%)
Oct 16, 2008	29.19	33.53	28.72	32.98	4,907,228	+2.76(+9.13%)
Oct 15, 2008	34.37	34.37	30.22	30.22	2,559,035	-3.74(-11.01%)
Oct 14, 2008	36.69	38.05	32.48	33.96	3,232,379	-1.25(-3.55%)
Oct 13, 2008	32.69	35.50	31.08	35.21	3,258,394	+4.23(+13.66%)
Oct 10, 2008	28.54	32.74	27.14	30.97	5,232,255	+1.56(+5.32%)
Oct 09, 2008	32.08	32.94	28.99	29.41	3,571,546	-2.81(-8.71%)
Oct 08, 2008	31.95	33.95	30.92	32.22	3,373,452	-0.58(-1.76%)
Oct 07, 2008	35.40	35.76	32.29	32.79	2,649,459	-1.90(-5.47%)
Oct 06, 2008	36.18	36.18	32.70	34.69	3,203,621	-1.80(-4.94%)
Oct 03, 2008	38.42	39.66	36.43	36.49	0	-0.97(-2.59%)
Oct 02, 2008	39.01	39.25	37.41	37.47	3,438,155	-1.92(-4.87%)
Oct 01, 2008	40.09	40.49	39.14	39.39	2,608,741	-1.47(-3.60%)
Sep 30, 2008	39.12	40.93	39.02	40.86	2,515,022	+2.30(+5.96%)
Sep 29, 2008	40.27	40.84	37.52	38.56	2,240,738	-2.48(-6.05%)
Sep 26, 2008	40.86	41.61	40.09	41.04	0	-0.49(-1.17%)
Sep 25, 2008	41.00	42.11	41.00	41.53	1,954,821	+0.41(+0.99%)
Sep 24, 2008	41.54	42.08	40.77	41.12	2,256,538	-0.38(-0.91%)
Sep 23, 2008	42.60	43.39	41.39	41.50	1,861,927	-1.31(-3.06%)
Sep 22, 2008	45.74	45.78	42.68	42.81	1,813,231	-2.92(-6.39%)
Sep 19, 2008	46.54	46.98	41.66	45.73	0	+2.07(+4.75%)
Sep 18, 2008	42.96	43.66	38.19	43.66	5,182,660	+1.19(+2.81%)
Sep 17, 2008	44.40	44.59	42.46	42.46	2,273,601	-2.86(-6.31%)
Sep 16, 2008	43.63	45.54	42.68	45.32	3,217,393	+0.89(+2.00%)
Sep 15, 2008	45.49	46.33	44.35	44.43	3,503,274	-2.78(-5.89%)
Sep 12, 2008	46.18	47.42	45.91	47.22	1,596,573	+0.22(+0.48%)
Sep 11, 2008	45.71	47.08	45.19	46.99	3,247,142	+0.86(+1.85%)
Sep 10, 2008	44.38	46.66	44.26	46.14	3,651,359	+2.07(+4.69%)
Sep 09, 2008	47.96	47.96	43.81	44.07	3,502,253	-3.35(-7.06%)
Sep 08, 2008	47.55	48.57	46.72	47.42	3,306,714	+0.88(+1.89%)
Sep 05, 2008	46.59	46.84	44.80	46.54	0	+0.40(+0.87%)
Sep 04, 2008	48.59	48.88	45.40	46.14	4,029,077	-2.44(-5.01%)
Sep 03, 2008	49.72	49.72	48.34	48.57	2,120,066	-1.15(-2.31%)
Sep 02, 2008	50.09	50.57	49.38	49.72	3,177,092	+0.33(+0.67%)
Aug 29, 2008	50.03	50.45	49.39	49.39	0	-0.72(-1.45%)
Aug 28, 2008	48.78	50.47	48.58	50.12	1,544,864	+1.53(+3.16%)
Aug 27, 2008	47.74	49.00	47.33	48.58	1,742,200	+0.82(+1.71%)
Aug 26, 2008	47.83	47.88	47.20	47.77	1,817,945	+0.00(+0.00%)
Aug 25, 2008	48.38	48.40	47.29	47.77	1,445,220	-0.82(-1.68%)
Aug 22, 2008	47.59	48.60	47.53	48.58	0	+1.13(+2.39%)
Aug 21, 2008	47.13	47.56	46.65	47.45	2,224,915	-0.44(-0.92%)
Aug 20, 2008	48.08	48.09	47.10	47.89	2,244,872	+0.05(+0.10%)
Aug 19, 2008	49.08	49.08	47.50	47.84	2,548,195	-1.34(-2.73%)
Aug 18, 2008	50.26	50.53	48.73	49.18	2,831,329	-1.11(-2.21%)
Aug 15, 2008	51.58	51.64	49.85	50.29	0	-0.05(-0.09%)
Aug 14, 2008	49.89	50.81	49.36	50.34	2,639,306	-0.03(-0.06%)
Aug 13, 2008	49.15	50.68	48.88	50.37	3,519,667	+1.06(+2.14%)
Aug 12, 2008	49.52	49.81	48.91	49.31	2,767,299	-0.02(-0.05%)
Aug 11, 2008	48.24	49.89	48.19	49.34	3,063,460	+0.75(+1.54%)
Aug 08, 2008	47.03	48.78	46.96	48.59	3,215,367	+1.25(+2.64%)
Aug 07, 2008	46.95	48.06	46.12	47.34	5,997,014	+0.06(+0.13%)
Aug 06, 2008	48.18	48.33	47.27	47.28	6,346,308	-1.01(-2.09%)
Aug 05, 2008	49.04	49.04	47.86	48.29	5,859,411	+0.64(+1.34%)
Aug 04, 2008	48.37	48.52	47.39	47.65	5,218,818	+0.96(+2.06%)
Aug 01, 2008	47.92	48.17	46.49	46.69	4,531,562	-0.86(-1.82%)
Jul 31, 2008	49.41	49.65	47.23	47.55	7,803,024	-4.90(-9.35%)
Jul 30, 2008	51.69	52.45	51.28	52.45	4,304,461	+1.22(+2.38%)
Jul 29, 2008	51.18	51.69	50.54	51.23	3,697,850	-0.12(-0.24%)
Jul 28, 2008	51.73	51.90	50.93	51.36	2,723,094	-0.44(-0.85%)
Jul 25, 2008	50.88	51.94	50.63	51.80	3,071,330	+1.21(+2.39%)
Jul 24, 2008	53.12	53.31	50.46	50.59	3,057,584	-2.41(-4.55%)
Jul 23, 2008	53.17	53.35	52.32	53.00	2,689,729	-0.08(-0.16%)
Jul 22, 2008	52.45	53.14	52.39	53.08	2,365,462	+0.34(+0.64%)
Jul 21, 2008	51.87	52.76	51.57	52.75	2,838,706	+1.19(+2.30%)
Jul 18, 2008	52.45	52.54	51.17	51.56	3,051,957	-0.63(-1.21%)
Jul 17, 2008	52.78	52.78	51.29	52.19	4,174,063	-0.39(-0.75%)
Jul 16, 2008	51.63	52.74	50.52	52.58	5,653,166	+1.12(+2.17%)
Jul 15, 2008	50.49	52.02	48.88	51.47	4,645,881	-1.65(-3.11%)
Jul 14, 2008	53.91	53.91	52.45	53.12	1,853,836	-0.05(-0.09%)
Jul 11, 2008	52.71	54.15	52.16	53.16	2,423,756	-0.07(-0.13%)
Jul 10, 2008	54.00	54.68	51.22	53.23	4,302,094	-0.76(-1.40%)
Jul 09, 2008	55.91	56.02	53.96	53.99	3,048,171	-1.77(-3.18%)
Jul 08, 2008	54.01	56.04	53.27	55.76	4,522,458	+1.41(+2.60%)
Jul 07, 2008	54.49	55.61	53.45	54.35	3,064,415	-0.02(-0.04%)
Jul 04, 2008	54.48	54.83	53.28	54.37	2,004,470	+0.00(+0.00%)
Jul 03, 2008	54.48	54.83	53.28	54.37	2,004,470	+0.22(+0.41%)
Jul 02, 2008	55.71	55.71	53.98	54.15	4,486,521	-1.56(-2.80%)
Jul 01, 2008	53.96	55.85	53.96	55.71	5,427,957	+0.72(+1.32%)
Jun 30, 2008	54.68	55.32	54.22	54.98	3,101,771	+0.29(+0.54%)
Jun 27, 2008	53.96	55.13	53.70	54.69	6,346,421	+0.69(+1.27%)
Jun 26, 2008	55.41	55.44	53.55	54.00	3,990,586	-1.96(-3.50%)
Jun 25, 2008	57.51	57.51	54.94	55.96	4,834,564	-1.25(-2.18%)
Jun 24, 2008	57.96	57.96	56.85	57.21	2,845,820	-0.85(-1.46%)
Jun 23, 2008	58.79	58.98	57.79	58.06	2,538,271	-0.52(-0.89%)
Jun 20, 2008	60.40	60.42	58.37	58.58	2,490,733	-1.97(-3.26%)
Jun 19, 2008	58.82	60.81	58.55	60.55	2,688,481	+1.73(+2.95%)
Jun 18, 2008	59.04	59.04	58.23	58.82	2,160,096	-0.49(-0.83%)
Jun 17, 2008	59.92	60.38	59.27	59.31	1,491,161	-0.66(-1.09%)
Jun 16, 2008	60.62	60.62	59.22	59.97	1,946,491	-0.68(-1.12%)
Jun 13, 2008	59.48	61.64	59.48	60.65	3,443,065	+1.67(+2.84%)
Jun 12, 2008	57.85	60.02	57.85	58.97	2,613,542	+1.30(+2.26%)
Jun 11, 2008	59.16	59.17	57.48	57.67	3,223,497	-1.65(-2.78%)
Jun 10, 2008	59.39	59.85	59.09	59.32	2,174,361	-0.57(-0.95%)
Jun 09, 2008	60.40	60.91	59.55	59.89	3,002,141	-0.37(-0.61%)
Jun 06, 2008	61.29	62.14	60.15	60.26	3,061,189	-1.24(-2.02%)
Jun 05, 2008	62.00	62.00	60.43	61.50	4,726,068	-1.67(-2.64%)
Jun 04, 2008	63.31	63.49	62.62	63.17	2,580,114	-0.45(-0.70%)
Jun 03, 2008	64.41	64.53	62.92	63.61	2,549,777	-0.44(-0.69%)
Jun 02, 2008	65.15	65.34	63.57	64.05	2,069,316	-1.22(-1.87%)
May 30, 2008	64.68	65.59	64.20	65.27	1,971,185	+0.93(+1.45%)
May 29, 2008	63.78	64.88	62.78	64.34	1,738,846	+0.48(+0.75%)
May 28, 2008	63.40	63.92	62.70	63.86	1,936,671	+0.93(+1.47%)
May 27, 2008	62.26	63.11	61.53	62.94	2,207,377	+0.82(+1.33%)
May 26, 2008	62.84	62.84	61.43	62.11	0	+0.00(+0.00%)
May 23, 2008	62.84	62.84	61.43	62.11	1,775,112	-0.88(-1.40%)
May 22, 2008	64.19	64.19	62.85	62.99	2,059,174	-0.96(-1.51%)
May 21, 2008	65.26	65.97	63.68	63.95	1,853,969	-0.95(-1.46%)
May 20, 2008	65.69	65.70	64.62	64.90	1,970,716	-0.96(-1.46%)
May 19, 2008	65.83	66.68	65.40	65.87	1,561,424	+0.34(+0.52%)
May 16, 2008	65.49	65.83	64.79	65.53	1,877,083	-0.08(-0.12%)
May 15, 2008	65.88	65.91	64.85	65.60	1,914,520	-0.28(-0.42%)
May 14, 2008	65.74	67.00	65.74	65.88	1,903,918	-0.18(-0.27%)
May 13, 2008	65.60	66.47	64.54	66.06	1,968,010	+0.75(+1.14%)
May 12, 2008	64.69	65.34	63.96	65.31	941,240	+0.87(+1.35%)
May 09, 2008	63.21	64.76	63.21	64.44	1,075,355	+0.40(+0.63%)
May 08, 2008	62.49	64.25	62.14	64.04	1,942,779	+2.03(+3.27%)
May 07, 2008	62.44	63.41	61.93	62.01	1,984,706	-0.63(-1.01%)
May 06, 2008	63.01	63.06	61.75	62.64	2,017,820	-0.49(-0.77%)
May 05, 2008	63.33	63.37	62.70	63.13	1,276,545	-0.07(-0.11%)
May 02, 2008	63.32	63.54	62.22	63.20	2,353,126	+0.55(+0.89%)
May 01, 2008	62.19	62.84	61.19	62.64	1,905,637	+1.09(+1.77%)
Apr 30, 2008	61.68	62.30	60.90	61.56	3,275,647	+0.76(+1.24%)
Apr 29, 2008	60.79	61.97	60.62	60.80	1,741,971	-0.29(-0.47%)
Apr 28, 2008	61.08	61.63	60.81	61.09	1,893,179	-0.16(-0.26%)
Apr 25, 2008	61.36	61.60	60.31	61.25	1,448,960	+0.19(+0.30%)
Apr 24, 2008	61.70	61.77	60.28	61.06	2,389,081	-0.07(-0.11%)
Apr 23, 2008	62.91	63.05	60.62	61.13	2,837,798	-1.36(-2.17%)
Apr 22, 2008	61.49	64.30	61.49	62.49	5,579,831	+3.15(+5.31%)
Apr 21, 2008	58.26	59.65	58.07	59.34	1,582,292	+0.50(+0.85%)
Apr 18, 2008	58.04	58.93	57.73	58.84	1,482,735	+1.55(+2.70%)
Apr 17, 2008	57.74	57.95	56.62	57.29	1,686,665	-0.56(-0.96%)
Apr 16, 2008	56.61	57.99	56.61	57.84	1,793,957	+1.66(+2.95%)
Apr 15, 2008	55.74	56.51	55.12	56.18	1,994,884	+0.68(+1.22%)
Apr 14, 2008	55.52	56.28	54.83	55.50	2,144,211	+0.22(+0.39%)
Apr 11, 2008	55.89	56.15	55.08	55.29	1,739,045	-1.28(-2.26%)
Apr 10, 2008	55.73	56.65	55.00	56.57	2,473,381	+1.17(+2.12%)
Apr 09, 2008	55.88	55.88	54.81	55.40	2,015,624	-0.35(-0.64%)
Apr 08, 2008	55.44	55.86	55.06	55.75	1,329,439	+0.03(+0.06%)
Apr 07, 2008	56.98	56.98	55.58	55.72	2,076,031	-1.10(-1.94%)
Apr 04, 2008	55.12	57.13	55.12	56.82	3,065,891	+1.80(+3.28%)
Apr 03, 2008	55.19	55.73	54.78	55.02	2,562,526	-0.93(-1.67%)
Apr 02, 2008	56.32	56.77	55.70	55.95	2,382,163	-0.42(-0.75%)
Apr 01, 2008	53.95	56.38	53.89	56.38	2,943,454	+2.98(+5.57%)
Mar 31, 2008	51.96	53.65	51.92	53.40	2,457,036	+1.32(+2.53%)
Mar 28, 2008	51.74	52.66	51.37	52.08	1,824,087	+0.74(+1.44%)
Mar 27, 2008	52.97	52.97	51.33	51.34	1,785,304	-1.17(-2.23%)
Mar 26, 2008	52.68	52.77	51.85	52.51	1,683,520	-0.56(-1.05%)
Mar 25, 2008	52.04	53.34	51.58	53.07	2,584,086	+1.23(+2.36%)
Mar 24, 2008	50.36	52.22	50.32	51.84	1,739,019	+1.63(+3.26%)
Mar 21, 2008	49.93	50.33	49.06	50.21	1,937,918	+0.00(+0.00%)
Mar 20, 2008	49.93	50.33	49.06	50.21	1,937,918	+0.43(+0.87%)
Mar 19, 2008	51.19	51.47	49.78	49.78	2,570,268	-0.84(-1.66%)
Mar 18, 2008	49.11	50.65	48.73	50.62	3,034,083	+2.52(+5.24%)
Mar 17, 2008	47.36	48.77	47.36	48.10	2,178,148	-0.38(-0.78%)
Mar 14, 2008	49.87	50.44	47.71	48.47	2,207,718	-1.25(-2.51%)
Mar 13, 2008	48.30	50.00	47.88	49.72	1,573,170	+0.86(+1.75%)
Mar 12, 2008	49.21	49.68	48.77	48.87	1,593,526	-0.14(-0.28%)
Mar 11, 2008	47.74	49.12	47.55	49.01	2,766,658	+2.22(+4.75%)
Mar 10, 2008	48.04	48.04	46.76	46.79	2,662,393	-1.31(-2.72%)
Mar 07, 2008	48.12	49.08	47.77	48.10	2,560,714	-0.32(-0.65%)
Mar 06, 2008	49.62	49.82	48.38	48.41	1,450,767	-1.56(-3.12%)
Mar 05, 2008	49.43	50.29	49.34	49.97	2,256,949	+0.34(+0.68%)
Mar 04, 2008	49.35	49.88	48.99	49.63	2,166,491	-0.28(-0.56%)
Mar 03, 2008	49.82	50.19	49.32	49.91	1,576,779	+0.08(+0.17%)
Feb 29, 2008	50.89	51.05	49.62	49.82	2,304,166	-1.59(-3.09%)
Feb 28, 2008	51.50	52.31	51.07	51.41	2,304,549	-0.35(-0.69%)
Feb 27, 2008	50.72	52.04	50.68	51.77	2,847,220	+0.82(+1.60%)
Feb 26, 2008	50.61	51.27	50.26	50.95	1,573,806	+0.18(+0.35%)
Feb 25, 2008	49.98	51.01	49.76	50.77	2,235,242	+0.73(+1.46%)
Feb 22, 2008	50.10	50.30	48.62	50.04	2,904,870	+0.19(+0.39%)
Feb 21, 2008	51.46	52.17	49.73	49.85	2,525,978	-1.53(-2.97%)
Feb 20, 2008	50.46	51.46	49.85	51.37	1,583,549	+0.37(+0.73%)
Feb 19, 2008	51.50	52.31	50.75	51.00	1,312,499	+0.22(+0.44%)
Feb 18, 2008	50.86	50.86	49.86	50.78	0	+0.00(+0.00%)
Feb 15, 2008	50.86	50.86	49.86	50.78	2,245,104	-0.22(-0.44%)
Feb 14, 2008	52.17	52.46	50.78	51.00	2,529,173	-1.44(-2.75%)
Feb 13, 2008	51.10	52.55	50.69	52.44	2,526,807	+2.21(+4.40%)
Feb 12, 2008	50.15	50.89	49.75	50.23	1,547,790	+0.49(+0.98%)
Feb 11, 2008	49.97	50.19	48.81	49.75	2,189,801	-0.33(-0.66%)
Feb 08, 2008	49.82	50.76	49.63	50.08	1,722,982	-0.09(-0.18%)
Feb 07, 2008	50.27	50.84	49.56	50.17	2,028,287	-0.48(-0.94%)
Feb 06, 2008	51.35	51.79	50.57	50.65	2,109,571	-0.35(-0.68%)
Feb 05, 2008	51.58	51.58	50.61	51.00	2,505,442	-1.41(-2.69%)
Feb 04, 2008	53.43	53.43	51.94	52.41	1,846,856	-0.70(-1.32%)
Feb 01, 2008	52.12	53.38	52.04	53.11	2,100,998	+0.99(+1.89%)
Jan 31, 2008	50.03	52.42	49.51	52.12	2,464,031	+1.50(+2.97%)
Jan 30, 2008	49.89	51.62	49.67	50.62	2,666,473	+0.61(+1.22%)
Jan 29, 2008	49.75	50.21	49.29	50.01	1,544,215	+0.74(+1.50%)
Jan 28, 2008	49.49	49.71	48.22	49.27	1,872,518	-0.09(-0.19%)
Jan 25, 2008	49.15	49.75	48.27	49.36	3,164,878	+1.24(+2.58%)
Jan 24, 2008	47.97	48.45	47.42	48.12	2,712,655	-0.02(-0.05%)
Jan 23, 2008	46.70	48.21	44.79	48.14	4,095,586	+0.09(+0.19%)
Jan 22, 2008	45.41	48.63	45.28	48.05	3,731,604	+0.44(+0.92%)
Jan 21, 2008	48.23	49.32	47.23	47.61	0	+0.00(+0.00%)
Jan 18, 2008	48.23	49.32	47.23	47.61	4,845,258	+0.50(+1.06%)
Jan 17, 2008	52.51	52.64	47.08	47.11	5,281,914	-3.67(-7.23%)
Jan 16, 2008	50.71	51.86	49.37	50.78	4,505,267	-0.18(-0.35%)
Jan 15, 2008	51.34	51.57	50.34	50.96	3,246,518	-0.93(-1.78%)
Jan 14, 2008	50.20	52.07	50.20	51.88	4,134,927	+2.18(+4.39%)
Jan 11, 2008	50.27	50.89	49.34	49.70	2,537,486	-0.93(-1.84%)
Jan 10, 2008	49.48	51.39	49.01	50.63	3,911,957	-0.72(-1.40%)
Jan 09, 2008	51.33	51.35	49.04	51.35	5,279,194	+0.46(+0.91%)
Jan 08, 2008	52.49	53.94	50.83	50.89	3,886,487	-1.44(-2.75%)
Jan 07, 2008	54.36	55.12	51.94	52.33	4,941,109	-1.80(-3.33%)
Jan 04, 2008	54.96	55.58	54.03	54.13	2,775,194	-1.25(-2.26%)
Jan 03, 2008	55.24	56.17	55.15	55.38	2,596,569	+0.43(+0.79%)
Jan 02, 2008	57.91	58.61	54.89	54.95	2,750,415	-3.11(-5.35%)

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.