Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	18.56	19.59	18.06	18.27	0	-0.60(-3.18%)
Feb 26, 2009	20.60	21.27	18.69	18.87	9,424,361	-1.40(-6.91%)
Feb 25, 2009	20.58	21.32	19.27	20.27	9,719,552	-0.31(-1.51%)
Feb 24, 2009	18.76	20.65	18.76	20.58	10,504,308	+1.95(+10.47%)
Feb 23, 2009	20.24	20.44	18.55	18.63	12,022,819	-1.53(-7.59%)
Feb 20, 2009	17.53	20.22	16.99	20.16	10,661,239	+2.01(+11.07%)
Feb 19, 2009	19.65	19.97	17.84	18.15	7,820,848	-1.17(-6.06%)
Feb 18, 2009	19.42	19.70	18.60	19.32	6,202,510	+0.29(+1.52%)
Feb 17, 2009	19.46	19.91	18.56	19.03	7,124,760	-1.04(-5.18%)
Feb 13, 2009	21.33	21.54	20.00	20.07	6,491,778	-1.48(-6.87%)
Feb 12, 2009	21.37	21.77	19.75	21.55	10,542,136	-0.95(-4.22%)
Feb 11, 2009	22.71	23.01	21.26	22.50	6,348,839	+0.12(+0.54%)
Feb 10, 2009	25.05	25.47	22.24	22.38	8,087,062	-3.09(-12.13%)
Feb 09, 2009	24.97	25.58	24.54	25.47	3,925,413	+0.50(+2.00%)
Feb 06, 2009	23.70	25.15	23.04	24.97	6,129,751	+1.98(+8.61%)
Feb 05, 2009	23.07	24.10	22.66	22.99	6,794,335	-1.11(-4.61%)
Feb 04, 2009	24.43	25.22	24.03	24.10	5,230,003	-0.24(-0.99%)
Feb 03, 2009	23.83	24.62	23.14	24.34	7,668,557	+0.85(+3.62%)
Feb 02, 2009	22.79	23.66	22.17	23.49	8,590,592	+0.15(+0.64%)
Jan 30, 2009	24.72	25.28	22.87	23.34	0	-1.04(-4.27%)
Jan 29, 2009	25.22	26.43	24.28	24.38	10,033,292	-1.77(-6.77%)
Jan 28, 2009	24.15	26.40	23.80	26.15	8,905,123	+2.71(+11.56%)
Jan 27, 2009	23.04	23.51	22.55	23.44	4,436,699	+0.79(+3.49%)
Jan 26, 2009	22.77	23.39	22.00	22.65	4,925,781	+0.00(+0.00%)
Jan 23, 2009	21.59	22.80	21.23	22.65	6,939,071	+0.13(+0.58%)
Jan 22, 2009	22.52	23.93	21.71	22.52	7,091,426	-0.70(-3.01%)
Jan 21, 2009	21.10	23.63	20.43	23.22	8,093,520	+2.52(+12.17%)
Jan 20, 2009	22.93	23.87	20.50	20.70	9,565,049	-2.57(-11.04%)
Jan 16, 2009	23.28	23.81	21.94	23.27	7,466,479	+0.57(+2.51%)
Jan 15, 2009	21.66	23.37	20.72	22.70	6,024,431	+1.04(+4.80%)
Jan 14, 2009	21.85	22.30	21.40	21.66	5,339,023	-0.95(-4.20%)
Jan 13, 2009	21.41	22.81	21.20	22.61	4,193,954	+0.88(+4.05%)
Jan 12, 2009	22.33	22.92	21.34	21.73	5,031,007	-0.75(-3.34%)
Jan 09, 2009	24.25	24.42	22.29	22.48	5,627,328	-1.71(-7.07%)
Jan 08, 2009	24.58	24.69	23.83	24.19	3,490,350	-0.66(-2.66%)
Jan 07, 2009	25.51	25.73	24.69	24.85	4,200,007	-0.87(-3.38%)
Jan 06, 2009	25.84	26.50	24.87	25.72	6,608,292	+0.14(+0.55%)
Jan 05, 2009	25.96	26.99	25.15	25.58	5,622,115	-0.68(-2.59%)
Jan 02, 2009	27.66	27.77	26.15	26.26	0	-1.51(-5.44%)
Jan 01, 2009	26.33	27.94	26.19	27.77	0	+0.00(+0.00%)
Dec 31, 2008	26.33	27.94	26.19	27.77	3,676,244	+1.09(+4.09%)
Dec 30, 2008	25.80	26.75	25.32	26.68	3,106,975	+1.19(+4.67%)
Dec 29, 2008	26.42	26.42	24.95	25.49	3,744,608	-0.96(-3.63%)
Dec 26, 2008	26.22	26.60	25.55	26.45	1,175,214	+0.46(+1.77%)
Dec 24, 2008	25.51	26.00	25.14	25.99	1,301,798	+0.50(+1.96%)
Dec 23, 2008	25.80	25.80	24.67	25.49	4,527,976	+0.29(+1.15%)
Dec 22, 2008	26.24	26.30	24.00	25.20	4,598,402	-0.98(-3.74%)
Dec 19, 2008	24.47	26.38	24.47	26.18	5,218,039	+1.94(+8.00%)
Dec 18, 2008	27.00	27.74	23.79	24.24	8,796,928	-3.23(-11.76%)
Dec 17, 2008	25.50	28.45	24.48	27.47	7,532,799	+1.34(+5.13%)
Dec 16, 2008	22.08	26.14	22.00	26.13	9,475,292	+4.21(+19.21%)
Dec 15, 2008	22.62	23.19	21.21	21.92	6,261,795	-0.74(-3.27%)
Dec 12, 2008	20.26	22.70	20.05	22.66	10,792,327	+1.76(+8.42%)
Dec 11, 2008	24.66	24.78	20.67	20.90	11,552,844	-4.14(-16.53%)
Dec 10, 2008	21.69	25.62	21.69	25.04	6,431,998	+2.61(+11.64%)
Dec 09, 2008	23.97	24.83	22.20	22.43	7,597,945	-2.24(-9.08%)
Dec 08, 2008	22.39	24.67	22.32	24.67	7,575,058	+2.94(+13.53%)
Dec 05, 2008	18.34	22.14	18.19	21.73	7,646,190	+3.07(+16.45%)
Dec 04, 2008	19.36	20.34	18.22	18.66	6,834,353	-1.17(-5.90%)
Dec 03, 2008	18.00	19.87	17.88	19.83	8,204,626	+0.55(+2.85%)
Dec 02, 2008	17.82	19.59	17.28	19.28	10,269,669	+1.91(+11.00%)
Dec 01, 2008	20.01	20.01	16.78	17.37	7,542,238	-3.30(-15.97%)
Nov 28, 2008	21.85	21.85	20.56	20.67	3,762,497	-0.88(-4.08%)
Nov 26, 2008	20.53	21.73	19.66	21.55	6,329,143	+0.53(+2.52%)
Nov 25, 2008	21.20	21.51	18.72	21.02	8,378,402	+0.27(+1.30%)
Nov 24, 2008	17.64	20.98	16.53	20.75	10,616,632	+3.85(+22.78%)
Nov 21, 2008	15.72	17.19	14.26	16.90	11,516,572	+1.10(+6.96%)
Nov 20, 2008	17.35	18.37	15.16	15.80	10,706,442	-1.80(-10.23%)
Nov 19, 2008	19.62	19.87	17.26	17.60	8,813,245	-2.32(-11.65%)
Nov 18, 2008	20.96	21.37	18.82	19.92	5,635,183	-0.90(-4.32%)
Nov 17, 2008	21.03	21.82	20.29	20.82	5,347,848	-0.76(-3.52%)
Nov 14, 2008	23.52	23.94	21.17	21.58	5,103,476	-2.54(-10.53%)
Nov 13, 2008	21.67	24.75	20.65	24.12	8,469,835	+2.93(+13.83%)
Nov 12, 2008	22.18	23.23	21.06	21.19	5,519,033	-1.81(-7.87%)
Nov 11, 2008	24.62	24.83	21.68	23.00	7,174,069	-2.21(-8.77%)
Nov 10, 2008	27.27	27.55	24.84	25.21	4,169,421	-1.76(-6.53%)
Nov 07, 2008	24.97	27.42	24.11	26.97	4,401,988	+2.39(+9.72%)
Nov 06, 2008	26.40	26.40	23.39	24.58	5,580,327	-2.17(-8.11%)
Nov 05, 2008	29.56	29.78	26.02	26.75	5,111,943	-3.25(-10.83%)
Nov 04, 2008	29.00	30.15	28.31	30.00	4,367,264	+2.45(+8.89%)
Nov 03, 2008	29.84	29.95	27.43	27.55	3,155,031	-2.37(-7.92%)
Oct 31, 2008	29.13	30.14	28.38	29.92	4,888,249	-0.02(-0.07%)
Oct 30, 2008	29.89	30.27	28.49	29.94	4,054,738	+0.57(+1.94%)
Oct 29, 2008	29.84	31.42	28.21	29.37	5,432,949	-0.60(-2.00%)
Oct 28, 2008	26.73	30.33	25.19	29.97	6,629,863	+3.81(+14.56%)
Oct 27, 2008	26.44	28.65	25.94	26.16	3,610,942	-1.12(-4.11%)
Oct 24, 2008	27.36	29.23	26.06	27.28	3,755,752	-2.24(-7.59%)
Oct 23, 2008	28.60	29.59	26.34	29.52	4,641,878	+1.01(+3.54%)
Oct 22, 2008	30.36	31.12	27.93	28.51	4,973,878	-2.45(-7.91%)
Oct 21, 2008	30.93	32.14	30.48	30.96	2,441,230	-0.28(-0.90%)
Oct 20, 2008	30.14	31.33	29.03	31.24	2,209,937	+1.09(+3.62%)
Oct 17, 2008	28.45	31.83	28.44	30.15	3,636,843	-0.27(-0.89%)
Oct 16, 2008	28.66	30.94	27.19	30.42	5,355,306	+2.07(+7.30%)
Oct 15, 2008	31.20	31.65	27.26	28.35	4,790,595	-3.94(-12.20%)
Oct 14, 2008	35.14	35.14	29.42	32.29	4,625,998	-1.27(-3.78%)
Oct 13, 2008	33.40	34.00	29.37	33.56	3,966,117	+1.22(+3.77%)
Oct 10, 2008	27.03	32.55	25.92	32.34	11,132,658	+4.43(+15.87%)
Oct 09, 2008	30.51	31.40	27.91	27.91	6,142,180	-2.39(-7.89%)
Oct 08, 2008	31.66	32.54	29.72	30.30	6,112,518	-1.22(-3.87%)
Oct 07, 2008	33.35	34.01	31.42	31.52	6,570,356	-2.23(-6.61%)
Oct 06, 2008	32.78	35.22	32.66	33.75	4,699,641	-1.87(-5.25%)
Oct 03, 2008	38.88	39.33	35.35	35.62	3,352,359	-2.38(-6.26%)
Oct 02, 2008	38.80	39.01	37.43	38.00	3,182,741	-0.99(-2.54%)
Oct 01, 2008	39.80	39.83	38.13	38.99	2,182,015	-1.14(-2.84%)
Sep 30, 2008	38.74	40.35	38.12	40.13	4,727,464	+2.97(+7.99%)
Sep 29, 2008	38.50	39.21	35.25	37.16	4,325,254	-2.31(-5.85%)
Sep 26, 2008	36.78	39.48	35.85	39.47	0	+2.09(+5.59%)
Sep 25, 2008	36.49	37.99	36.06	37.38	2,669,147	+1.05(+2.89%)
Sep 24, 2008	36.30	36.86	35.65	36.33	1,785,843	+0.11(+0.30%)
Sep 23, 2008	36.28	37.02	35.28	36.22	3,143,698	-0.09(-0.25%)
Sep 22, 2008	39.30	39.95	35.57	36.31	3,355,085	-3.82(-9.52%)
Sep 19, 2008	42.16	42.16	35.10	40.13	0	-1.12(-2.72%)
Sep 18, 2008	35.97	41.25	33.68	41.25	6,148,306	+6.99(+20.40%)
Sep 17, 2008	35.07	35.57	33.70	34.26	4,573,117	-1.55(-4.33%)
Sep 16, 2008	32.99	36.00	32.00	35.81	4,787,215	+2.29(+6.83%)
Sep 15, 2008	34.43	35.53	33.52	33.52	4,738,414	-1.75(-4.96%)
Sep 12, 2008	34.53	35.43	34.49	35.27	2,198,231	+0.30(+0.86%)
Sep 11, 2008	33.86	35.10	33.38	34.97	2,695,699	+0.69(+2.01%)
Sep 10, 2008	34.03	34.90	33.67	34.28	2,764,534	+0.44(+1.30%)
Sep 09, 2008	34.88	35.61	33.72	33.84	4,088,045	-1.31(-3.73%)
Sep 08, 2008	35.32	36.30	34.21	35.15	3,962,443	+0.85(+2.48%)
Sep 05, 2008	34.18	34.33	33.56	34.30	0	-0.24(-0.69%)
Sep 04, 2008	35.68	35.90	34.37	34.54	3,125,497	-1.45(-4.03%)
Sep 03, 2008	36.29	36.30	35.18	35.99	2,505,275	-0.13(-0.36%)
Sep 02, 2008	36.86	37.05	35.44	36.12	1,715,484	-0.10(-0.28%)
Aug 29, 2008	36.09	36.83	35.94	36.22	2,571,170	-0.24(-0.66%)
Aug 28, 2008	35.95	36.64	35.76	36.46	3,286,247	+1.15(+3.26%)
Aug 27, 2008	34.73	35.33	34.43	35.31	1,398,841	+0.46(+1.32%)
Aug 26, 2008	34.09	34.85	33.91	34.85	1,669,285	+0.76(+2.23%)
Aug 25, 2008	35.09	35.32	34.01	34.09	2,400,835	-1.37(-3.86%)
Aug 22, 2008	34.67	35.76	34.37	35.46	2,243,366	+1.23(+3.59%)
Aug 21, 2008	33.98	34.71	33.98	34.23	2,176,081	-0.64(-1.84%)
Aug 20, 2008	34.71	35.09	34.15	34.87	2,295,311	+0.40(+1.16%)
Aug 19, 2008	34.64	34.83	33.96	34.47	2,526,909	-0.72(-2.05%)
Aug 18, 2008	35.89	36.00	34.73	35.19	2,587,678	-0.17(-0.48%)
Aug 15, 2008	35.62	36.18	35.04	35.36	0	-0.17(-0.48%)
Aug 14, 2008	34.00	35.59	34.00	35.53	2,183,412	+0.74(+2.13%)
Aug 13, 2008	34.69	35.19	34.34	34.79	2,949,763	-0.17(-0.49%)
Aug 12, 2008	36.22	36.29	34.55	34.96	4,089,503	-1.80(-4.90%)
Aug 11, 2008	35.72	36.93	35.54	36.76	9,839,022	+0.72(+2.00%)
Aug 08, 2008	34.31	36.21	34.04	36.04	3,806,071	+1.90(+5.57%)
Aug 07, 2008	33.93	34.65	33.89	34.14	4,080,373	-0.43(-1.24%)
Aug 06, 2008	33.59	34.75	33.25	34.57	13,955,885	-2.25(-6.11%)
Aug 05, 2008	36.17	37.17	35.88	36.82	3,153,191	+1.16(+3.25%)
Aug 04, 2008	36.69	36.69	35.48	35.66	2,171,045	-0.27(-0.75%)
Aug 01, 2008	36.35	36.35	34.98	35.93	1,815,517	-0.14(-0.39%)
Jul 31, 2008	35.39	36.58	35.15	36.07	1,966,589	+0.15(+0.42%)
Jul 30, 2008	36.25	36.54	34.77	35.92	2,800,095	+0.31(+0.87%)
Jul 29, 2008	35.61	35.91	33.44	35.61	3,744,750	+1.72(+5.08%)
Jul 28, 2008	34.30	35.06	33.73	33.89	2,328,242	-0.65(-1.88%)
Jul 25, 2008	34.12	34.97	33.64	34.54	2,096,578	+0.79(+2.34%)
Jul 24, 2008	36.12	36.38	33.31	33.75	2,827,742	-2.43(-6.72%)
Jul 23, 2008	35.76	36.59	35.15	36.18	2,797,416	+0.39(+1.09%)
Jul 22, 2008	34.73	35.97	34.29	35.79	2,604,027	+0.71(+2.02%)
Jul 21, 2008	34.93	35.52	34.59	35.08	1,769,213	-0.11(-0.31%)
Jul 18, 2008	34.86	35.40	34.55	35.19	2,888,773	+0.29(+0.83%)
Jul 17, 2008	34.26	35.06	33.37	34.90	4,374,391	+0.95(+2.80%)
Jul 16, 2008	31.53	34.16	31.04	33.95	4,356,501	+2.50(+7.95%)
Jul 15, 2008	30.81	32.64	30.36	31.45	2,980,375	+0.31(+1.00%)
Jul 14, 2008	32.56	32.83	31.00	31.14	2,741,567	-0.96(-2.99%)
Jul 11, 2008	31.30	33.15	30.61	32.10	2,715,534	+0.73(+2.33%)
Jul 10, 2008	30.28	31.89	30.28	31.37	2,563,421	+0.88(+2.89%)
Jul 09, 2008	32.80	32.98	30.12	30.49	3,406,596	-2.31(-7.04%)
Jul 08, 2008	31.12	33.45	30.90	32.80	4,306,940	+1.81(+5.84%)
Jul 07, 2008	31.74	31.94	30.80	30.99	1,983,314	-0.50(-1.59%)
Jul 04, 2008	32.01	32.21	31.36	31.49	1,058,068	+0.00(+0.00%)
Jul 03, 2008	32.01	32.21	31.36	31.49	1,058,068	-0.31(-0.97%)
Jul 02, 2008	31.98	32.48	31.65	31.80	2,070,842	-0.12(-0.38%)
Jul 01, 2008	31.55	32.03	31.25	31.92	3,004,596	+0.11(+0.35%)
Jun 30, 2008	31.28	32.38	31.14	31.81	1,942,590	+0.29(+0.92%)
Jun 27, 2008	31.87	32.27	31.41	31.52	2,410,522	-0.25(-0.79%)
Jun 26, 2008	32.40	32.97	31.71	31.77	2,299,810	-0.91(-2.78%)
Jun 25, 2008	32.55	33.55	32.31	32.68	2,036,936	+0.45(+1.40%)
Jun 24, 2008	32.00	32.76	31.76	32.23	2,106,717	+0.10(+0.31%)
Jun 23, 2008	32.80	33.23	32.05	32.13	1,768,104	-0.59(-1.80%)
Jun 20, 2008	33.46	33.53	32.43	32.72	2,869,073	-0.70(-2.09%)
Jun 19, 2008	32.62	33.56	32.31	33.42	1,626,996	+0.93(+2.86%)
Jun 18, 2008	32.64	33.04	32.20	32.49	1,558,329	-0.57(-1.72%)
Jun 17, 2008	34.80	34.80	33.03	33.06	1,565,157	-1.43(-4.15%)
Jun 16, 2008	34.00	34.64	33.63	34.49	1,470,262	+0.13(+0.38%)
Jun 13, 2008	33.80	34.36	33.21	34.36	952,644	+0.88(+2.63%)
Jun 12, 2008	32.90	33.87	32.90	33.48	1,335,891	+0.65(+1.98%)
Jun 11, 2008	33.30	33.54	32.79	32.83	1,422,140	-0.60(-1.79%)
Jun 10, 2008	33.09	33.72	32.39	33.43	1,674,952	+0.42(+1.27%)
Jun 09, 2008	33.96	34.25	32.94	33.01	1,327,364	-0.75(-2.22%)
Jun 06, 2008	34.29	34.93	33.61	33.76	1,799,688	-1.39(-3.95%)
Jun 05, 2008	34.30	35.23	34.03	35.15	1,242,248	+1.00(+2.93%)
Jun 04, 2008	34.00	34.51	33.83	34.15	1,828,218	-0.08(-0.23%)
Jun 03, 2008	34.36	34.53	33.67	34.23	2,011,111	+0.23(+0.68%)
Jun 02, 2008	34.19	34.19	33.61	34.00	1,424,885	-0.26(-0.76%)
May 30, 2008	34.57	34.57	33.97	34.26	1,685,874	-0.33(-0.95%)
May 29, 2008	34.24	34.62	34.08	34.59	1,355,202	+0.13(+0.38%)
May 28, 2008	34.21	34.62	33.92	34.46	1,455,507	+0.21(+0.61%)
May 27, 2008	33.57	34.46	33.53	34.25	939,926	+0.50(+1.48%)
May 26, 2008	33.41	33.91	33.24	33.75	0	+0.00(+0.00%)
May 23, 2008	33.41	33.91	33.24	33.75	1,059,286	+0.25(+0.75%)
May 22, 2008	33.62	33.86	33.26	33.50	1,549,149	-0.03(-0.09%)
May 21, 2008	34.42	34.85	33.46	33.53	2,110,257	-0.99(-2.87%)
May 20, 2008	35.31	35.37	34.35	34.52	1,666,375	-0.82(-2.32%)
May 19, 2008	34.64	35.85	34.64	35.34	1,324,502	+0.64(+1.84%)
May 16, 2008	34.18	34.93	34.05	34.70	1,504,508	-1.07(-2.99%)
May 15, 2008	35.18	35.81	34.79	35.77	1,240,325	+0.54(+1.53%)
May 14, 2008	35.43	35.50	35.03	35.23	1,365,210	+0.12(+0.34%)
May 13, 2008	35.30	35.40	34.75	35.11	1,184,172	-0.12(-0.34%)
May 12, 2008	34.57	35.32	34.46	35.23	1,824,952	+0.75(+2.18%)
May 09, 2008	34.12	34.88	33.76	34.48	674,944	+0.04(+0.12%)
May 08, 2008	34.28	34.77	34.01	34.44	1,189,086	+0.12(+0.35%)
May 07, 2008	35.70	35.70	34.15	34.32	1,903,861	-1.31(-3.68%)
May 06, 2008	35.28	35.63	34.86	35.63	2,493,028	+0.08(+0.23%)
May 05, 2008	35.41	35.80	35.10	35.55	8,215,795	-0.15(-0.42%)
May 02, 2008	36.01	36.49	35.50	35.70	1,874,171	-0.10(-0.28%)
May 01, 2008	35.09	35.93	35.09	35.80	2,456,053	+0.10(+0.28%)
Apr 30, 2008	35.87	36.91	35.57	35.70	3,134,853	-1.05(-2.86%)
Apr 29, 2008	37.75	37.75	36.25	36.75	3,747,980	-1.60(-4.17%)
Apr 28, 2008	38.22	38.56	38.13	38.35	1,424,315	+0.00(+0.00%)
Apr 25, 2008	38.52	38.75	37.87	38.35	1,690,578	+0.10(+0.26%)
Apr 24, 2008	37.12	38.38	36.85	38.25	2,086,184	+1.32(+3.57%)
Apr 23, 2008	36.64	37.11	36.35	36.93	1,341,727	+0.38(+1.04%)
Apr 22, 2008	36.60	36.97	36.25	36.55	1,762,803	-0.18(-0.49%)
Apr 21, 2008	36.87	37.16	36.55	36.73	1,762,343	-0.41(-1.10%)
Apr 18, 2008	37.95	38.60	36.77	37.14	2,521,481	-0.63(-1.67%)
Apr 17, 2008	36.97	37.90	36.77	37.77	1,593,636	+0.62(+1.67%)
Apr 16, 2008	36.07	37.16	35.74	37.15	2,644,101	+1.45(+4.06%)
Apr 15, 2008	35.54	36.04	35.19	35.70	2,281,961	+0.32(+0.90%)
Apr 14, 2008	35.50	36.20	35.27	35.38	1,614,352	-0.32(-0.90%)
Apr 11, 2008	35.92	36.10	35.51	35.70	2,542,904	-0.39(-1.08%)
Apr 10, 2008	35.14	36.55	34.90	36.09	2,653,707	+0.85(+2.41%)
Apr 09, 2008	35.74	35.74	35.06	35.24	2,281,221	-0.29(-0.82%)
Apr 08, 2008	35.68	36.10	35.21	35.53	2,560,799	-0.33(-0.92%)
Apr 07, 2008	36.59	36.67	35.58	35.86	3,230,842	-0.31(-0.86%)
Apr 04, 2008	36.20	36.48	35.69	36.17	4,315,140	+0.22(+0.61%)
Apr 03, 2008	34.98	36.08	34.73	35.95	3,492,682	+0.93(+2.66%)
Apr 02, 2008	34.76	35.25	33.95	35.02	3,923,142	+0.45(+1.30%)
Apr 01, 2008	34.01	34.69	33.52	34.57	5,573,341	+0.76(+2.25%)
Mar 31, 2008	32.85	34.00	32.55	33.81	7,506,950	+0.99(+3.02%)
Mar 28, 2008	34.09	34.12	32.53	32.82	11,171,782	-1.23(-3.61%)
Mar 27, 2008	34.42	34.63	33.83	34.05	4,148,370	+0.05(+0.15%)
Mar 26, 2008	32.81	34.44	32.80	34.00	4,195,219	+0.68(+2.04%)
Mar 25, 2008	33.15	33.34	32.65	33.32	4,148,894	+0.21(+0.63%)
Mar 24, 2008	32.95	33.63	32.35	33.11	7,101,542	+1.37(+4.32%)
Mar 21, 2008	30.74	31.77	30.70	31.74	1,825,854	+0.00(+0.00%)
Mar 20, 2008	30.74	31.77	30.70	31.74	1,812,454	+0.91(+2.95%)
Mar 19, 2008	31.41	31.82	30.74	30.83	2,147,143	-0.65(-2.06%)
Mar 18, 2008	30.67	31.52	30.34	31.48	2,690,782	+1.36(+4.52%)
Mar 17, 2008	29.65	30.59	29.32	30.12	2,674,735	+0.20(+0.67%)
Mar 14, 2008	29.41	30.55	28.70	29.92	2,336,972	+0.85(+2.92%)
Mar 13, 2008	28.77	29.34	28.24	29.07	1,839,634	-0.27(-0.92%)
Mar 12, 2008	29.95	30.48	28.94	29.34	1,497,918	-0.31(-1.05%)
Mar 11, 2008	27.91	29.77	27.91	29.65	2,557,507	+1.95(+7.04%)
Mar 10, 2008	27.04	27.91	27.04	27.70	1,831,558	-0.25(-0.89%)
Mar 07, 2008	27.75	28.28	26.80	27.95	1,305,334	+0.32(+1.16%)
Mar 06, 2008	28.90	29.00	27.56	27.63	1,267,053	-1.30(-4.49%)
Mar 05, 2008	29.16	29.61	28.55	28.93	859,400	-0.28(-0.96%)
Mar 04, 2008	29.33	29.54	28.50	29.21	1,691,634	-0.19(-0.65%)

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.