Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	27.58	28.16	27.46	27.55	0	-0.70(-2.49%)
Feb 26, 2009	29.08	29.37	28.24	28.25	6,723,009	-0.41(-1.42%)
Feb 25, 2009	28.77	29.34	28.14	28.66	4,976,236	-0.28(-0.98%)
Feb 24, 2009	27.88	29.04	27.70	28.94	5,774,858	+1.20(+4.31%)
Feb 23, 2009	29.03	29.05	27.62	27.74	6,534,668	-0.83(-2.89%)
Feb 20, 2009	28.40	28.95	27.82	28.57	8,796,538	-0.49(-1.67%)
Feb 19, 2009	29.74	29.87	28.97	29.05	5,660,022	-0.38(-1.28%)
Feb 18, 2009	29.87	29.87	29.13	29.43	6,800,343	-0.14(-0.49%)
Feb 17, 2009	30.00	30.18	29.58	29.58	6,891,903	-1.52(-4.89%)
Feb 13, 2009	31.45	31.70	31.08	31.10	8,600,145	-0.44(-1.40%)
Feb 12, 2009	31.12	31.63	30.50	31.54	6,982,852	-0.10(-0.32%)
Feb 11, 2009	31.52	31.76	31.09	31.64	7,291,122	+0.38(+1.20%)
Feb 10, 2009	32.82	33.00	31.07	31.27	10,602,209	-1.88(-5.66%)
Feb 09, 2009	32.97	33.32	32.74	33.14	6,993,774	+0.17(+0.51%)
Feb 06, 2009	32.06	33.08	31.99	32.97	5,619,774	+1.03(+3.22%)
Feb 05, 2009	31.34	32.19	30.99	31.95	6,444,945	+0.38(+1.19%)
Feb 04, 2009	32.03	32.39	31.43	31.57	5,292,750	-0.26(-0.82%)
Feb 03, 2009	31.86	32.11	31.42	31.83	5,357,845	+0.20(+0.64%)
Feb 02, 2009	31.31	31.81	31.12	31.63	6,648,904	-0.10(-0.32%)
Jan 30, 2009	32.61	32.76	31.48	31.73	0	-0.76(-2.34%)
Jan 29, 2009	33.16	33.24	32.39	32.49	6,393,513	-1.25(-3.71%)
Jan 28, 2009	33.25	33.87	33.09	33.74	7,969,729	+1.34(+4.14%)
Jan 27, 2009	32.19	32.63	31.96	32.40	8,724,944	+0.28(+0.88%)
Jan 26, 2009	32.13	32.80	31.74	32.12	7,613,826	+0.17(+0.54%)
Jan 23, 2009	30.95	32.16	30.85	31.95	6,469,001	+0.17(+0.55%)
Jan 22, 2009	31.74	32.36	31.11	31.77	10,887,660	-0.54(-1.66%)
Jan 21, 2009	31.46	32.40	30.77	32.31	10,303,209	+1.46(+4.75%)
Jan 20, 2009	32.45	32.54	30.82	30.84	14,547,217	-2.01(-6.11%)
Jan 16, 2009	33.40	33.43	32.06	32.85	11,159,510	+0.05(+0.15%)
Jan 15, 2009	32.79	33.16	31.65	32.80	9,398,771	-0.10(-0.31%)
Jan 14, 2009	33.42	33.46	32.64	32.90	7,093,260	-1.21(-3.55%)
Jan 13, 2009	33.87	34.29	33.71	34.11	16,555,272	+0.04(+0.13%)
Jan 12, 2009	34.79	34.90	33.77	34.07	10,170,964	-0.86(-2.47%)
Jan 09, 2009	35.83	35.91	34.85	34.93	6,585,834	-0.72(-2.01%)
Jan 08, 2009	35.38	35.74	35.26	35.65	7,839,124	+0.04(+0.10%)
Jan 07, 2009	36.18	36.26	35.40	35.61	5,498,361	-1.08(-2.94%)
Jan 06, 2009	36.91	37.13	36.42	36.69	9,327,171	+0.12(+0.34%)
Jan 05, 2009	36.57	36.87	36.19	36.57	12,298,658	-0.10(-0.28%)
Jan 02, 2009	35.90	36.92	35.53	36.67	0	+0.79(+2.20%)
Jan 01, 2009	35.25	36.06	35.13	35.88	0	+0.00(+0.00%)
Dec 31, 2008	35.25	36.06	35.13	35.88	7,041,793	+0.67(+1.89%)
Dec 30, 2008	34.59	35.26	34.38	35.21	9,617,824	+0.87(+2.53%)
Dec 29, 2008	34.50	34.53	33.78	34.34	8,833,204	-0.01(-0.04%)
Dec 26, 2008	34.48	34.49	34.13	34.36	7,508,726	+0.20(+0.57%)
Dec 24, 2008	34.15	34.29	33.87	34.16	4,330,625	+0.12(+0.36%)
Dec 23, 2008	34.51	34.63	33.83	34.04	10,619,038	-0.52(-1.51%)
Dec 22, 2008	35.37	35.38	33.98	34.56	18,624,120	-0.66(-1.87%)
Dec 19, 2008	35.56	36.04	35.07	35.22	9,902,335	-0.11(-0.31%)
Dec 18, 2008	36.29	36.37	34.90	35.33	10,664,245	-0.81(-2.25%)
Dec 17, 2008	36.08	36.74	35.71	36.14	10,761,524	-0.33(-0.89%)
Dec 16, 2008	34.91	36.50	34.81	36.47	11,763,749	+1.88(+5.45%)
Dec 15, 2008	35.37	35.39	34.00	34.58	11,918,280	-0.56(-1.59%)
Dec 12, 2008	33.79	35.24	33.72	35.14	15,554,310	+0.30(+0.85%)
Dec 11, 2008	35.64	36.03	34.51	34.84	13,551,000	-1.08(-3.01%)
Dec 10, 2008	35.88	36.21	35.25	35.92	12,706,885	+0.42(+1.18%)
Dec 09, 2008	36.18	36.67	35.37	35.51	14,025,437	-0.95(-2.62%)
Dec 08, 2008	36.04	36.87	35.81	36.46	15,551,959	+1.24(+3.52%)
Dec 05, 2008	33.29	35.33	32.74	35.22	13,814,882	+1.43(+4.22%)
Dec 04, 2008	34.21	35.08	33.25	33.79	18,016,086	-1.00(-2.87%)
Dec 03, 2008	33.51	34.87	32.80	34.79	13,287,164	+1.12(+3.34%)
Dec 02, 2008	32.81	33.87	32.33	33.67	13,962,949	+1.38(+4.26%)
Dec 01, 2008	34.54	34.65	32.06	32.29	13,356,290	-3.26(-9.17%)
Nov 28, 2008	35.00	35.64	34.84	35.55	3,579,983	+0.39(+1.11%)
Nov 26, 2008	33.20	35.16	33.06	35.16	11,883,305	+1.16(+3.41%)
Nov 25, 2008	34.23	34.37	32.91	34.00	11,388,630	+0.80(+2.40%)
Nov 24, 2008	31.87	34.04	31.48	33.21	13,961,389	+1.99(+6.38%)
Nov 21, 2008	30.05	31.21	28.63	31.21	13,633,870	+1.73(+5.87%)
Nov 20, 2008	31.32	32.07	28.98	29.48	13,118,361	-2.40(-7.52%)
Nov 19, 2008	33.93	34.13	31.65	31.88	13,638,546	-2.22(-6.50%)
Nov 18, 2008	33.61	34.34	32.64	34.10	10,343,784	+0.52(+1.55%)
Nov 17, 2008	34.28	34.96	33.57	33.58	9,663,439	-1.04(-2.99%)
Nov 14, 2008	35.44	36.35	34.40	34.61	7,641,306	-1.72(-4.73%)
Nov 13, 2008	33.72	36.33	32.34	36.33	11,139,969	+2.61(+7.74%)
Nov 12, 2008	34.90	35.43	33.49	33.72	4,936,610	-1.71(-4.83%)
Nov 11, 2008	35.83	36.28	34.91	35.43	6,335,594	-0.84(-2.31%)
Nov 10, 2008	37.50	37.80	35.78	36.27	5,691,283	-0.52(-1.42%)
Nov 07, 2008	36.29	36.97	35.83	36.79	6,511,326	+0.81(+2.26%)
Nov 06, 2008	37.56	37.82	35.63	35.98	8,931,345	-1.75(-4.65%)
Nov 05, 2008	39.52	39.95	37.63	37.74	6,604,964	-2.22(-5.55%)
Nov 04, 2008	39.48	40.08	39.00	39.95	8,762,008	+1.42(+3.69%)
Nov 03, 2008	38.41	38.67	38.06	38.53	6,254,728	+0.10(+0.26%)
Oct 31, 2008	37.52	38.97	37.33	38.43	5,566,084	+0.79(+2.10%)
Oct 30, 2008	38.34	38.51	36.55	37.64	6,993,842	+1.16(+3.18%)
Oct 29, 2008	37.28	38.40	36.21	36.48	10,219,041	-0.96(-2.55%)
Oct 28, 2008	34.84	37.44	33.41	37.44	8,013,851	+3.66(+10.83%)
Oct 27, 2008	34.11	35.44	33.57	33.78	4,729,950	-1.06(-3.04%)
Oct 24, 2008	33.82	35.61	33.34	34.84	6,259,052	-1.30(-3.59%)
Oct 23, 2008	35.90	36.63	34.00	36.13	9,223,241	+0.36(+1.01%)
Oct 22, 2008	37.19	38.04	34.66	35.77	6,435,609	-2.27(-5.96%)
Oct 21, 2008	38.52	39.13	37.76	38.04	5,731,510	-0.91(-2.34%)
Oct 20, 2008	37.60	38.98	37.25	38.95	5,564,916	+1.76(+4.73%)
Oct 17, 2008	35.97	38.87	35.97	37.19	6,762,541	-0.29(-0.77%)
Oct 16, 2008	36.41	37.48	34.19	37.48	10,503,031	+1.56(+4.34%)
Oct 15, 2008	38.99	38.99	35.76	35.92	6,756,051	-3.56(-9.01%)
Oct 14, 2008	41.36	41.77	38.42	39.48	7,871,291	+0.23(+0.59%)
Oct 13, 2008	37.71	39.37	36.34	39.25	4,836,703	+4.46(+12.83%)
Oct 10, 2008	33.68	36.60	32.16	34.79	9,218,674	-1.26(-3.50%)
Oct 09, 2008	39.08	39.66	35.31	36.05	4,658,048	-2.59(-6.71%)
Oct 08, 2008	38.61	40.45	38.08	38.64	6,618,499	-0.78(-1.99%)
Oct 07, 2008	42.71	42.79	39.42	39.42	5,332,427	-3.08(-7.25%)
Oct 06, 2008	42.74	42.92	40.24	42.50	6,058,066	-1.59(-3.61%)
Oct 03, 2008	45.52	46.25	43.82	44.10	5,715,490	-0.84(-1.87%)
Oct 02, 2008	46.19	46.23	44.60	44.94	3,043,756	-1.38(-2.97%)
Oct 01, 2008	46.03	46.68	45.38	46.31	3,584,268	+0.02(+0.05%)
Sep 30, 2008	46.13	46.44	44.64	46.29	3,731,881	+1.43(+3.20%)
Sep 29, 2008	47.34	48.18	43.92	44.86	5,817,602	-3.32(-6.89%)
Sep 26, 2008	47.42	48.25	46.94	48.18	0	+0.15(+0.32%)
Sep 25, 2008	47.76	48.42	47.19	48.02	3,549,998	+0.53(+1.11%)
Sep 24, 2008	47.39	47.51	46.76	47.50	3,119,403	-0.06(-0.12%)
Sep 23, 2008	48.47	48.78	47.31	47.55	3,803,306	-0.57(-1.17%)
Sep 22, 2008	50.02	50.45	48.10	48.12	4,856,702	-2.03(-4.05%)
Sep 19, 2008	49.20	50.15	48.52	50.15	0	+2.30(+4.80%)
Sep 18, 2008	46.21	48.26	44.42	47.85	7,831,431	+2.30(+5.04%)
Sep 17, 2008	46.92	47.28	45.47	45.55	7,689,218	-2.31(-4.82%)
Sep 16, 2008	45.65	48.00	45.59	47.86	6,648,414	+0.83(+1.77%)
Sep 15, 2008	47.32	48.84	47.01	47.03	4,020,156	-2.64(-5.32%)
Sep 12, 2008	49.03	49.80	48.88	49.68	2,170,956	+0.14(+0.28%)
Sep 11, 2008	48.36	49.55	47.97	49.54	3,232,671	+0.62(+1.26%)
Sep 10, 2008	49.14	49.53	48.44	48.92	3,954,657	+0.09(+0.19%)
Sep 09, 2008	51.11	51.35	48.80	48.83	3,435,159	-2.00(-3.93%)
Sep 08, 2008	51.29	51.32	49.41	50.83	3,902,169	+1.42(+2.87%)
Sep 05, 2008	48.77	49.53	48.26	49.41	0	+0.39(+0.80%)
Sep 04, 2008	50.28	50.34	49.01	49.02	2,496,716	-1.58(-3.12%)
Sep 03, 2008	50.26	50.68	50.15	50.60	1,965,154	+0.26(+0.52%)
Sep 02, 2008	50.99	51.26	50.08	50.34	2,796,395	+0.01(+0.03%)
Aug 29, 2008	50.65	50.86	50.32	50.32	1,912,651	-0.46(-0.90%)
Aug 28, 2008	50.33	50.82	50.13	50.78	1,920,700	+0.91(+1.82%)
Aug 27, 2008	49.42	50.03	49.39	49.87	2,171,492	+0.43(+0.86%)
Aug 26, 2008	49.21	49.58	49.01	49.44	1,578,569	+0.25(+0.50%)
Aug 25, 2008	49.99	50.20	49.09	49.20	1,643,890	-1.00(-1.99%)
Aug 22, 2008	49.91	50.26	49.78	50.20	2,482,080	+0.60(+1.21%)
Aug 21, 2008	49.16	49.75	49.05	49.60	1,975,439	+0.05(+0.10%)
Aug 20, 2008	49.26	49.55	48.82	49.55	2,140,160	+0.38(+0.77%)
Aug 19, 2008	49.55	49.55	48.99	49.17	1,878,735	-0.73(-1.47%)
Aug 18, 2008	50.55	50.86	49.62	49.90	1,964,942	-0.77(-1.52%)
Aug 15, 2008	50.55	50.81	50.34	50.67	0	+0.33(+0.65%)
Aug 14, 2008	49.65	50.60	49.55	50.34	2,042,290	+0.38(+0.75%)
Aug 13, 2008	50.03	50.31	49.50	49.97	2,501,010	-0.35(-0.69%)
Aug 12, 2008	51.07	51.07	50.06	50.31	2,464,103	-0.87(-1.70%)
Aug 11, 2008	50.58	51.52	50.45	51.18	1,639,759	+0.59(+1.17%)
Aug 08, 2008	49.19	50.73	49.15	50.59	1,998,178	+1.24(+2.51%)
Aug 07, 2008	49.86	50.17	49.17	49.35	2,229,407	-1.09(-2.17%)
Aug 06, 2008	50.12	50.52	49.92	50.44	2,075,009	+0.09(+0.19%)
Aug 05, 2008	49.29	50.36	49.27	50.35	2,479,532	+1.44(+2.95%)
Aug 04, 2008	49.37	49.39	48.74	48.91	1,927,634	-0.47(-0.95%)
Aug 01, 2008	49.84	49.88	49.04	49.38	2,843,538	-0.12(-0.23%)
Jul 31, 2008	49.73	50.20	49.45	49.49	3,741,080	-0.59(-1.17%)
Jul 30, 2008	49.60	50.14	49.18	50.08	2,926,005	+0.91(+1.84%)
Jul 29, 2008	49.18	49.22	47.92	49.18	3,543,722	+1.26(+2.63%)
Jul 28, 2008	48.84	49.13	47.87	47.92	2,527,181	-0.93(-1.91%)
Jul 25, 2008	49.11	49.36	48.63	48.85	2,980,478	-0.09(-0.19%)
Jul 24, 2008	50.51	50.52	48.84	48.94	3,760,876	-1.48(-2.93%)
Jul 23, 2008	50.02	50.89	49.99	50.42	3,718,205	+0.35(+0.69%)
Jul 22, 2008	48.77	50.07	48.45	50.07	3,505,593	+1.09(+2.22%)
Jul 21, 2008	49.26	49.47	48.87	48.99	3,011,011	-0.06(-0.12%)
Jul 18, 2008	48.94	49.13	48.55	49.05	4,951,086	+0.37(+0.76%)
Jul 17, 2008	48.19	48.82	47.84	48.68	6,738,182	+0.96(+2.00%)
Jul 16, 2008	46.44	47.97	46.29	47.72	3,753,381	+1.42(+3.07%)
Jul 15, 2008	46.85	47.27	45.83	46.30	6,414,720	-0.76(-1.62%)
Jul 14, 2008	48.43	48.45	47.00	47.06	5,326,203	-0.64(-1.34%)
Jul 11, 2008	47.77	48.52	47.25	47.70	3,895,770	-0.71(-1.47%)
Jul 10, 2008	48.21	48.65	47.83	48.41	3,907,695	+0.22(+0.45%)
Jul 09, 2008	49.47	49.68	48.19	48.19	3,139,832	-1.25(-2.54%)
Jul 08, 2008	48.36	49.46	48.00	49.44	4,279,077	+1.19(+2.46%)
Jul 07, 2008	49.17	49.36	47.92	48.26	4,504,712	-0.74(-1.51%)
Jul 04, 2008	49.57	49.57	48.65	49.00	2,233,290	+0.00(+0.00%)
Jul 03, 2008	49.57	49.57	48.65	49.00	2,233,290	-0.01(-0.03%)
Jul 02, 2008	50.00	50.25	49.01	49.01	3,036,414	-1.17(-2.34%)
Jul 01, 2008	49.54	50.26	49.26	50.18	5,555,519	+0.15(+0.30%)
Jun 30, 2008	50.06	50.43	49.74	50.03	3,466,509	+0.11(+0.22%)
Jun 27, 2008	50.17	50.47	49.73	49.92	3,745,544	-0.30(-0.59%)
Jun 26, 2008	51.23	51.23	50.18	50.22	2,929,468	-1.46(-2.82%)
Jun 25, 2008	51.67	52.25	51.56	51.68	4,001,140	+0.25(+0.48%)
Jun 24, 2008	51.25	51.86	50.90	51.43	2,623,413	-0.03(-0.06%)
Jun 23, 2008	51.76	51.76	51.34	51.46	2,372,334	-0.08(-0.15%)
Jun 20, 2008	51.97	52.12	51.39	51.54	3,209,060	-0.95(-1.81%)
Jun 19, 2008	52.49	52.60	52.02	52.49	2,196,851	-0.02(-0.04%)
Jun 18, 2008	52.63	52.76	52.25	52.51	1,640,205	-0.52(-0.98%)
Jun 17, 2008	53.62	53.75	52.99	53.03	1,749,059	-0.30(-0.57%)
Jun 16, 2008	52.92	53.62	52.92	53.34	1,844,446	+0.01(+0.03%)
Jun 13, 2008	52.98	53.41	52.64	53.32	2,164,906	+0.65(+1.24%)
Jun 12, 2008	52.89	53.23	52.34	52.67	2,601,729	-0.04(-0.07%)
Jun 11, 2008	53.38	53.42	52.55	52.70	2,348,797	-0.75(-1.40%)
Jun 10, 2008	53.59	53.78	53.18	53.45	2,930,697	-0.12(-0.23%)
Jun 09, 2008	53.86	54.10	53.26	53.57	2,883,392	+0.01(+0.03%)
Jun 06, 2008	54.89	54.92	53.46	53.56	2,816,454	-1.76(-3.18%)
Jun 05, 2008	54.38	55.32	54.32	55.32	2,631,227	+1.12(+2.06%)
Jun 04, 2008	54.26	54.71	54.02	54.20	3,071,516	-0.18(-0.33%)
Jun 03, 2008	55.06	55.06	54.10	54.39	2,542,429	-0.41(-0.75%)
Jun 02, 2008	55.23	55.26	54.49	54.80	2,159,585	-0.50(-0.90%)
May 30, 2008	55.55	55.55	55.23	55.30	2,819,504	-0.07(-0.12%)
May 29, 2008	55.04	55.70	54.92	55.36	2,798,449	+0.30(+0.54%)
May 28, 2008	55.00	55.09	54.55	55.07	1,972,401	+0.12(+0.22%)
May 27, 2008	54.77	55.01	54.49	54.94	3,356,059	+0.22(+0.41%)
May 26, 2008	55.41	55.41	54.68	54.72	0	+0.00(+0.00%)
May 23, 2008	55.41	55.41	54.68	54.72	3,194,507	-0.79(-1.42%)
May 22, 2008	55.54	55.84	55.46	55.51	3,384,330	-0.01(-0.03%)
May 21, 2008	56.53	56.55	55.43	55.52	2,452,912	-0.86(-1.53%)
May 20, 2008	56.72	56.78	56.19	56.39	2,846,204	-0.53(-0.92%)
May 19, 2008	56.88	57.38	56.71	56.91	1,075,206	+0.13(+0.22%)
May 16, 2008	56.89	57.03	56.38	56.78	1,475,957	+0.07(+0.13%)
May 15, 2008	56.29	56.72	56.10	56.71	1,312,147	+0.54(+0.97%)
May 14, 2008	56.22	56.57	56.13	56.17	1,183,186	+0.28(+0.51%)
May 13, 2008	56.20	56.20	55.70	55.89	1,975,117	-0.08(-0.14%)
May 12, 2008	55.55	56.01	55.34	55.97	1,855,526	+0.55(+0.99%)
May 09, 2008	55.43	55.64	55.23	55.41	1,903,742	-0.40(-0.71%)
May 08, 2008	55.86	55.96	55.41	55.81	1,688,677	+0.15(+0.27%)
May 07, 2008	56.83	56.83	55.58	55.66	2,869,969	-1.13(-1.99%)
May 06, 2008	55.92	56.86	55.79	56.79	2,247,039	+0.50(+0.89%)
May 05, 2008	56.51	56.60	56.13	56.29	1,575,406	-0.27(-0.47%)
May 02, 2008	56.93	56.98	56.29	56.56	2,776,238	+0.21(+0.37%)
May 01, 2008	55.31	56.39	55.31	56.35	2,234,419	+0.91(+1.65%)
Apr 30, 2008	55.60	56.25	55.39	55.44	1,866,669	-0.13(-0.23%)
Apr 29, 2008	55.68	55.89	55.42	55.57	4,607,935	-0.23(-0.42%)
Apr 28, 2008	55.84	56.06	55.67	55.80	1,414,963	-0.08(-0.14%)
Apr 25, 2008	55.67	55.92	55.07	55.88	2,357,085	+0.54(+0.98%)
Apr 24, 2008	54.82	55.62	54.52	55.34	2,684,708	+0.56(+1.02%)
Apr 23, 2008	54.95	55.15	54.52	54.78	1,340,303	-0.08(-0.15%)
Apr 22, 2008	55.06	55.11	54.66	54.86	1,570,843	-0.26(-0.47%)
Apr 21, 2008	55.21	55.26	54.87	55.12	1,151,891	-0.46(-0.83%)
Apr 18, 2008	55.74	55.74	55.27	55.58	2,058,799	+0.91(+1.67%)
Apr 17, 2008	54.41	54.86	54.31	54.67	1,948,713	+0.14(+0.25%)
Apr 16, 2008	53.86	54.65	53.74	54.53	2,068,713	+1.19(+2.23%)
Apr 15, 2008	53.39	53.47	52.92	53.34	2,068,812	+0.25(+0.48%)
Apr 14, 2008	53.18	53.29	52.91	53.09	1,657,680	-0.20(-0.38%)
Apr 11, 2008	53.75	54.02	53.20	53.29	1,153,157	-0.98(-1.81%)
Apr 10, 2008	54.34	54.68	53.98	54.28	1,575,184	-0.10(-0.19%)
Apr 09, 2008	54.94	55.01	54.18	54.38	1,994,169	-0.52(-0.95%)
Apr 08, 2008	54.82	55.03	54.63	54.90	2,223,511	-0.23(-0.42%)
Apr 07, 2008	55.23	55.68	54.98	55.13	2,121,953	+0.33(+0.59%)
Apr 04, 2008	55.01	55.34	54.68	54.81	2,289,873	-0.24(-0.43%)
Apr 03, 2008	54.65	55.27	54.54	55.05	3,630,501	+0.17(+0.32%)
Apr 02, 2008	55.04	55.35	54.68	54.87	5,101,471	-0.05(-0.09%)
Apr 01, 2008	53.73	54.94	53.55	54.92	2,661,866	+1.70(+3.20%)
Mar 31, 2008	52.57	53.22	52.41	53.22	4,671,358	+0.55(+1.05%)
Mar 28, 2008	53.29	53.31	52.42	52.67	2,009,030	-0.28(-0.52%)
Mar 27, 2008	53.81	53.86	52.94	52.94	3,902,383	-0.66(-1.23%)
Mar 26, 2008	53.75	53.86	53.39	53.60	3,089,904	-0.54(-0.99%)
Mar 25, 2008	54.05	54.28	53.57	54.14	3,948,276	+0.14(+0.27%)
Mar 24, 2008	53.62	54.52	53.57	53.99	3,948,890	+0.13(+0.24%)
Mar 21, 2008	52.39	53.86	52.13	53.86	7,445,195	+0.00(+0.00%)
Mar 20, 2008	52.39	53.86	52.13	53.86	7,445,195	+1.51(+2.89%)
Mar 19, 2008	53.81	54.06	52.21	52.35	4,531,409	-1.16(-2.17%)
Mar 18, 2008	52.34	53.51	52.06	53.51	3,684,999	+2.30(+4.49%)
Mar 17, 2008	50.09	51.68	49.86	51.21	3,682,531	-0.44(-0.86%)
Mar 14, 2008	53.17	53.32	51.17	51.65	3,683,526	-1.33(-2.50%)
Mar 13, 2008	52.00	53.17	51.48	52.98	3,849,724	+0.39(+0.74%)
Mar 12, 2008	53.27	53.78	52.59	52.59	2,577,933	-0.57(-1.06%)
Mar 11, 2008	52.49	53.20	51.55	53.15	7,428,650	+2.11(+4.13%)
Mar 10, 2008	52.01	52.01	50.94	51.05	3,002,796	-0.75(-1.45%)
Mar 07, 2008	51.90	52.67	51.38	51.80	4,312,067	-0.40(-0.76%)
Mar 06, 2008	53.31	53.39	52.20	52.20	3,383,117	-1.37(-2.56%)
Mar 05, 2008	53.65	54.10	53.07	53.57	2,570,013	+0.15(+0.28%)
Mar 04, 2008	53.26	53.55	52.58	53.41	3,495,379	-0.19(-0.35%)

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.