Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	21.90	22.89	21.90	22.60	1,660,454	+0.11(+0.47%)
Dec 30, 2008	22.00	22.52	21.77	22.49	1,698,986	+0.12(+0.56%)
Dec 29, 2008	22.10	22.38	21.59	22.37	2,277,437	+0.43(+1.97%)
Dec 26, 2008	22.00	22.21	21.73	21.93	528,538	-0.03(-0.13%)
Dec 24, 2008	22.03	22.17	21.63	21.96	463,205	+0.04(+0.18%)
Dec 23, 2008	22.43	22.62	21.74	21.93	1,528,777	-0.11(-0.48%)
Dec 22, 2008	21.92	22.14	21.73	22.03	2,539,436	+0.17(+0.79%)
Dec 19, 2008	21.93	22.87	21.74	21.86	5,163,486	-0.36(-1.64%)
Dec 18, 2008	23.09	23.63	21.95	22.22	4,864,055	-1.50(-6.31%)
Dec 17, 2008	23.37	24.04	22.74	23.72	4,038,188	+0.12(+0.49%)
Dec 16, 2008	21.94	23.64	21.94	23.60	4,650,300	+1.55(+7.04%)
Dec 15, 2008	22.16	22.34	21.40	22.05	2,767,895	-0.03(-0.13%)
Dec 12, 2008	21.16	22.21	20.84	22.08	4,672,666	+0.46(+2.13%)
Dec 11, 2008	22.93	23.17	21.48	21.62	2,457,366	-1.44(-6.24%)
Dec 10, 2008	23.14	23.34	22.60	23.06	2,314,707	-0.07(-0.29%)
Dec 09, 2008	23.23	23.77	22.36	23.12	3,509,914	-1.06(-4.40%)
Dec 08, 2008	24.06	24.45	23.69	24.19	3,898,137	+0.11(+0.44%)
Dec 05, 2008	22.43	24.13	22.21	24.08	3,806,649	+1.45(+6.40%)
Dec 04, 2008	24.07	24.53	22.23	22.63	5,713,600	-1.91(-7.77%)
Dec 03, 2008	23.61	24.63	22.97	24.54	4,596,772	+0.25(+1.03%)
Dec 02, 2008	22.76	24.32	22.16	24.29	3,023,912	+2.01(+9.04%)
Dec 01, 2008	24.91	25.48	22.27	22.28	4,765,553	-3.28(-12.83%)
Nov 28, 2008	25.88	25.88	25.15	25.56	1,787,820	-0.37(-1.44%)
Nov 26, 2008	24.30	26.12	24.25	25.93	3,982,147	+1.49(+6.08%)
Nov 25, 2008	24.69	24.83	23.47	24.45	5,280,323	-0.13(-0.55%)
Nov 24, 2008	22.44	24.93	22.00	24.58	4,827,008	+2.64(+12.01%)
Nov 21, 2008	20.54	21.95	20.23	21.94	4,030,562	+1.36(+6.61%)
Nov 20, 2008	20.79	22.24	20.50	20.58	4,209,268	-0.31(-1.47%)
Nov 19, 2008	21.70	22.23	20.89	20.89	2,857,833	-0.77(-3.54%)
Nov 18, 2008	21.49	22.13	20.90	21.66	3,081,753	+0.28(+1.30%)
Nov 17, 2008	21.56	22.16	21.00	21.38	2,868,561	-0.62(-2.83%)
Nov 14, 2008	22.18	23.18	20.82	22.00	2,531,051	-0.58(-2.59%)
Nov 13, 2008	21.73	22.67	20.21	22.59	4,734,067	+0.95(+4.39%)
Nov 12, 2008	22.36	23.12	21.64	21.64	2,241,949	-1.05(-4.61%)
Nov 11, 2008	22.79	23.32	22.43	22.68	1,910,629	-0.59(-2.55%)
Nov 10, 2008	23.66	23.94	23.02	23.28	2,053,872	+0.15(+0.66%)
Nov 07, 2008	23.03	23.38	22.63	23.12	2,396,218	+0.48(+2.12%)
Nov 06, 2008	23.27	23.80	22.52	22.64	3,070,785	-0.95(-4.02%)
Nov 05, 2008	25.82	25.88	23.59	23.59	3,679,020	-2.40(-9.22%)
Nov 04, 2008	25.41	26.26	25.35	25.99	4,193,470	+0.69(+2.73%)
Nov 03, 2008	25.15	25.65	24.15	25.30	3,077,127	+0.59(+2.41%)
Oct 31, 2008	23.23	25.02	23.01	24.71	5,783,674	+1.02(+4.29%)
Oct 30, 2008	24.25	24.25	22.94	23.69	3,150,528	-0.02(-0.08%)
Oct 29, 2008	23.70	24.71	23.10	23.71	3,421,420	-0.01(-0.04%)
Oct 28, 2008	21.52	23.77	21.49	23.72	5,421,520	+2.82(+13.49%)
Oct 27, 2008	20.34	21.94	20.34	20.90	4,246,183	+0.16(+0.79%)
Oct 24, 2008	18.89	21.16	18.85	20.74	5,453,310	-0.47(-2.22%)
Oct 23, 2008	21.77	22.43	20.01	21.21	11,351,499	+2.06(+10.77%)
Oct 22, 2008	19.65	19.74	18.71	19.15	5,261,842	-0.48(-2.44%)
Oct 21, 2008	20.78	21.02	19.52	19.62	3,051,429	-1.36(-6.49%)
Oct 20, 2008	20.61	21.00	19.89	20.99	2,489,513	+0.58(+2.87%)
Oct 17, 2008	20.45	21.16	18.80	20.40	4,328,407	-0.35(-1.71%)
Oct 16, 2008	19.65	20.76	18.74	20.76	4,400,605	+0.90(+4.54%)
Oct 15, 2008	21.03	21.85	19.76	19.85	4,367,643	-1.65(-7.67%)
Oct 14, 2008	22.74	22.85	21.06	21.50	5,719,970	-0.41(-1.88%)
Oct 13, 2008	20.08	22.01	19.62	21.92	4,055,849	+2.55(+13.17%)
Oct 10, 2008	19.16	20.16	18.22	19.37	6,077,002	+0.08(+0.40%)
Oct 09, 2008	19.73	20.10	19.06	19.29	6,462,382	-0.44(-2.24%)
Oct 08, 2008	19.11	20.43	18.55	19.73	8,390,289	+1.00(+5.32%)
Oct 07, 2008	19.80	20.38	18.70	18.73	4,862,792	-0.88(-4.50%)
Oct 06, 2008	19.83	19.88	18.47	19.61	5,474,045	-0.52(-2.57%)
Oct 03, 2008	21.65	21.95	20.06	20.13	6,988,091	-1.53(-7.08%)
Oct 02, 2008	22.55	22.67	21.43	21.67	4,703,125	-1.17(-5.12%)
Oct 01, 2008	23.74	23.92	22.41	22.84	4,569,892	-1.38(-5.70%)
Sep 30, 2008	22.46	24.23	22.30	24.22	4,965,214	+1.59(+7.03%)
Sep 29, 2008	25.79	25.85	20.42	22.63	9,706,285	-4.24(-15.77%)
Sep 26, 2008	27.16	27.25	26.43	26.86	2,563,752	-0.38(-1.41%)
Sep 25, 2008	27.37	28.14	26.93	27.25	4,513,014	+0.23(+0.85%)
Sep 24, 2008	25.74	27.77	25.69	27.02	5,725,641	+1.28(+4.95%)
Sep 23, 2008	25.79	26.39	25.28	25.74	2,977,873	+0.16(+0.64%)
Sep 22, 2008	26.56	27.22	25.58	25.58	2,937,616	-1.74(-6.35%)
Sep 19, 2008	27.94	28.30	24.88	27.31	6,448,201	+0.99(+3.75%)
Sep 18, 2008	26.19	26.60	25.17	26.33	5,337,546	+0.95(+3.74%)
Sep 17, 2008	26.30	26.62	25.38	25.38	4,631,791	-1.12(-4.23%)
Sep 16, 2008	26.18	27.32	25.79	26.50	5,356,244	+0.15(+0.58%)
Sep 15, 2008	26.73	27.43	26.16	26.34	4,878,304	-1.47(-5.27%)
Sep 12, 2008	26.93	27.86	26.45	27.81	4,750,355	+0.82(+3.06%)
Sep 11, 2008	26.20	27.04	25.87	26.99	3,325,373	+0.51(+1.92%)
Sep 10, 2008	26.49	26.66	25.88	26.48	2,801,684	+0.53(+2.03%)
Sep 09, 2008	26.98	26.98	25.94	25.95	4,899,251	-1.11(-4.11%)
Sep 08, 2008	26.89	27.80	26.51	27.06	4,453,931	-0.40(-1.47%)
Sep 05, 2008	27.28	27.71	26.90	27.47	4,632,069	+0.13(+0.49%)
Sep 04, 2008	28.54	28.58	27.33	27.33	4,832,096	-1.60(-5.53%)
Sep 03, 2008	28.76	29.00	28.18	28.93	4,037,331	+0.14(+0.50%)
Sep 02, 2008	29.59	29.71	28.67	28.79	2,794,600	-0.23(-0.79%)
Aug 29, 2008	28.97	29.29	28.45	29.02	2,342,039	-0.19(-0.66%)
Aug 28, 2008	28.76	29.37	28.54	29.21	3,415,763	+0.49(+1.70%)
Aug 27, 2008	28.21	28.88	28.05	28.72	2,508,897	+0.70(+2.50%)
Aug 26, 2008	28.86	28.86	27.80	28.02	5,034,431	-0.81(-2.79%)
Aug 25, 2008	29.60	29.72	28.68	28.83	2,629,803	-0.89(-3.00%)
Aug 22, 2008	29.65	29.79	29.29	29.72	1,687,239	+0.28(+0.94%)
Aug 21, 2008	29.15	29.55	28.72	29.44	2,288,356	+0.07(+0.23%)
Aug 20, 2008	29.33	29.60	28.93	29.37	2,246,876	+0.25(+0.86%)
Aug 19, 2008	29.15	29.63	28.96	29.13	2,618,834	-0.52(-1.75%)
Aug 18, 2008	30.26	30.57	29.35	29.64	2,898,251	-0.47(-1.56%)
Aug 15, 2008	30.43	30.49	29.51	30.11	3,405,713	-0.17(-0.57%)
Aug 14, 2008	29.61	30.49	29.51	30.29	2,718,749	+0.53(+1.77%)
Aug 13, 2008	30.55	30.70	29.62	29.76	5,616,599	-0.93(-3.03%)
Aug 12, 2008	30.39	30.84	30.19	30.69	3,457,976	+0.29(+0.95%)
Aug 11, 2008	29.06	30.69	28.91	30.40	4,680,592	+0.99(+3.36%)
Aug 08, 2008	28.32	29.46	28.19	29.41	3,738,887	+1.22(+4.32%)
Aug 07, 2008	28.32	28.63	27.87	28.20	5,561,138	+0.12(+0.44%)
Aug 06, 2008	27.42	28.21	27.26	28.07	5,490,013	+0.97(+3.57%)
Aug 05, 2008	26.17	27.27	25.97	27.10	5,400,549	+1.14(+4.39%)
Aug 04, 2008	25.91	26.22	25.55	25.96	3,548,663	+0.05(+0.18%)
Aug 01, 2008	25.35	26.04	25.16	25.91	4,206,945	+0.37(+1.46%)
Jul 31, 2008	25.21	25.87	25.16	25.54	3,740,520	+0.08(+0.30%)
Jul 30, 2008	25.88	25.88	25.15	25.46	5,509,329	-0.15(-0.60%)
Jul 29, 2008	25.62	25.89	24.53	25.62	6,561,371	+1.05(+4.29%)
Jul 28, 2008	24.47	25.17	24.29	24.56	5,812,558	-0.07(-0.27%)
Jul 25, 2008	25.21	25.41	23.82	24.63	9,112,237	-0.53(-2.10%)
Jul 24, 2008	26.15	26.22	24.69	25.16	9,515,257	-1.18(-4.48%)
Jul 23, 2008	26.66	26.83	25.76	26.34	7,924,011	-0.34(-1.26%)
Jul 22, 2008	26.77	26.82	26.22	26.67	3,870,886	+0.04(+0.14%)
Jul 21, 2008	26.57	26.86	26.43	26.63	2,894,063	-0.04(-0.14%)
Jul 18, 2008	27.02	27.29	26.38	26.67	2,995,243	-0.30(-1.10%)
Jul 17, 2008	26.06	27.28	25.66	26.97	4,572,153	+0.88(+3.38%)
Jul 16, 2008	25.72	26.10	25.33	26.09	3,604,024	+0.35(+1.38%)
Jul 15, 2008	25.41	26.09	24.87	25.73	6,227,126	+0.09(+0.34%)
Jul 14, 2008	26.45	27.30	25.42	25.64	5,991,382	-1.16(-4.33%)
Jul 11, 2008	27.07	27.36	26.34	26.80	4,275,904	-0.54(-1.96%)
Jul 10, 2008	26.80	27.48	26.74	27.34	2,774,007	+0.59(+2.22%)
Jul 09, 2008	26.92	27.48	26.65	26.75	3,954,991	-0.43(-1.59%)
Jul 08, 2008	26.27	27.51	26.27	27.18	4,787,068	-0.15(-0.56%)
Jul 07, 2008	27.68	28.07	26.80	27.33	4,371,627	-0.08(-0.28%)
Jul 04, 2008	27.62	28.10	27.32	27.41	2,373,361	+0.00(+0.00%)
Jul 03, 2008	27.62	28.10	27.32	27.41	2,373,361	-0.32(-1.14%)
Jul 02, 2008	28.03	28.33	27.60	27.73	6,506,823	-0.07(-0.24%)
Jul 01, 2008	27.21	28.20	27.14	27.79	8,608,663	-0.40(-1.43%)
Jun 30, 2008	28.47	28.68	28.13	28.20	4,151,714	-0.37(-1.31%)
Jun 27, 2008	29.03	29.06	28.39	28.57	4,038,846	-0.32(-1.10%)
Jun 26, 2008	29.77	29.88	28.76	28.89	4,595,361	-1.07(-3.58%)
Jun 25, 2008	29.78	30.25	29.40	29.96	3,588,530	+0.34(+1.13%)
Jun 24, 2008	29.14	30.18	29.05	29.62	4,641,604	+0.37(+1.28%)
Jun 23, 2008	29.72	30.04	29.13	29.25	3,481,832	-0.39(-1.33%)
Jun 20, 2008	30.33	30.40	29.51	29.64	3,385,294	-0.94(-3.07%)
Jun 19, 2008	29.99	30.80	29.80	30.58	2,209,055	+0.42(+1.40%)
Jun 18, 2008	30.49	30.57	30.05	30.16	3,466,973	-0.25(-0.82%)
Jun 17, 2008	30.63	31.29	30.29	30.41	10,678,575	-1.80(-5.60%)
Jun 16, 2008	31.54	32.31	31.24	32.21	1,575,448	+0.38(+1.20%)
Jun 13, 2008	31.31	32.12	31.20	31.83	2,259,296	+0.42(+1.34%)
Jun 12, 2008	30.81	31.91	30.80	31.41	3,516,524	+0.14(+0.46%)
Jun 11, 2008	32.22	32.40	31.24	31.26	4,086,290	-1.14(-3.52%)
Jun 10, 2008	32.58	32.84	32.32	32.40	1,874,918	-0.47(-1.43%)
Jun 09, 2008	33.52	33.52	32.20	32.87	3,128,276	-0.37(-1.12%)
Jun 06, 2008	33.68	34.40	33.17	33.25	5,055,666	-0.95(-2.78%)
Jun 05, 2008	33.46	34.23	33.38	34.20	2,676,655	+0.71(+2.12%)
Jun 04, 2008	32.99	33.69	32.99	33.49	2,924,737	+0.52(+1.57%)
Jun 03, 2008	32.84	33.54	32.58	32.97	3,913,846	+0.20(+0.61%)
Jun 02, 2008	32.64	32.95	31.99	32.77	3,531,614	-0.05(-0.15%)
May 30, 2008	33.05	33.29	32.62	32.82	2,470,296	-0.20(-0.61%)
May 29, 2008	32.12	33.34	32.02	33.02	2,194,126	+0.74(+2.29%)
May 28, 2008	32.79	32.82	31.56	32.28	3,006,691	-0.40(-1.23%)
May 27, 2008	32.69	32.79	31.93	32.68	2,267,690	+0.35(+1.10%)
May 26, 2008	33.16	33.16	32.12	32.33	3,529,026	+0.00(+0.00%)
May 23, 2008	33.16	33.16	32.12	32.33	3,529,026	-0.70(-2.12%)
May 22, 2008	33.48	33.51	32.81	33.03	3,745,715	-0.55(-1.63%)
May 21, 2008	34.20	34.47	33.24	33.57	3,323,092	-0.41(-1.21%)
May 20, 2008	33.30	34.06	32.93	33.99	4,176,138	+0.65(+1.96%)
May 19, 2008	34.04	34.51	33.04	33.33	4,109,847	-0.96(-2.80%)
May 16, 2008	34.62	34.68	33.84	34.29	3,537,070	-0.40(-1.16%)
May 15, 2008	33.23	34.70	33.06	34.70	3,860,219	+1.32(+3.96%)
May 14, 2008	33.07	33.69	32.84	33.37	4,260,089	+0.50(+1.52%)
May 13, 2008	32.38	33.15	32.19	32.87	2,838,029	+0.20(+0.62%)
May 12, 2008	32.60	32.77	32.16	32.67	2,546,474	+0.15(+0.47%)
May 09, 2008	32.47	32.83	32.13	32.52	1,839,786	-0.44(-1.34%)
May 08, 2008	32.55	33.14	32.38	32.96	2,569,425	+0.36(+1.12%)
May 07, 2008	32.49	33.07	32.18	32.60	3,140,837	-0.04(-0.12%)
May 06, 2008	31.64	32.76	31.31	32.63	2,822,320	+0.78(+2.44%)
May 05, 2008	32.14	32.27	31.53	31.86	2,506,701	-0.59(-1.83%)
May 02, 2008	32.86	32.96	31.91	32.45	3,231,099	-0.36(-1.11%)
May 01, 2008	31.17	32.89	31.03	32.82	4,337,972	+1.42(+4.52%)
Apr 30, 2008	31.12	31.46	30.65	31.40	4,998,896	+0.30(+0.96%)
Apr 29, 2008	30.90	31.33	30.34	31.10	3,110,387	+0.14(+0.46%)
Apr 28, 2008	30.85	31.16	30.73	30.96	3,110,865	+0.06(+0.19%)
Apr 25, 2008	31.61	31.78	30.10	30.90	4,085,829	-0.64(-2.04%)
Apr 24, 2008	30.44	32.49	30.31	31.54	8,037,730	+0.49(+1.57%)
Apr 23, 2008	31.11	32.33	30.46	31.05	8,237,239	+0.23(+0.75%)
Apr 22, 2008	30.25	31.16	29.92	30.82	5,741,818	+0.29(+0.94%)
Apr 21, 2008	31.35	31.59	29.56	30.53	6,426,520	-0.40(-1.30%)
Apr 18, 2008	30.68	31.69	30.57	30.94	4,964,965	+0.79(+2.61%)
Apr 17, 2008	30.38	30.62	29.64	30.15	3,189,192	-0.13(-0.44%)
Apr 16, 2008	29.74	30.82	29.58	30.29	6,977,481	+0.63(+2.13%)
Apr 15, 2008	29.96	30.24	29.47	29.65	3,642,302	-0.31(-1.02%)
Apr 14, 2008	30.44	30.63	29.77	29.96	3,079,819	-0.61(-2.01%)
Apr 11, 2008	30.61	31.26	30.21	30.57	4,800,497	-0.97(-3.07%)
Apr 10, 2008	31.07	31.73	30.77	31.54	3,129,021	+0.55(+1.76%)
Apr 09, 2008	31.90	31.90	30.69	30.99	3,600,666	-0.78(-2.44%)
Apr 08, 2008	29.34	32.36	29.34	31.77	8,824,173	+2.21(+7.46%)
Apr 07, 2008	30.69	30.79	29.53	29.57	3,862,846	-0.87(-2.87%)
Apr 04, 2008	30.31	30.60	29.95	30.44	2,992,606	+0.18(+0.60%)
Apr 03, 2008	30.52	30.61	29.45	30.26	4,205,123	+0.00(+0.00%)
Apr 02, 2008	28.87	31.01	28.68	30.26	8,386,615	+1.24(+4.26%)
Apr 01, 2008	28.22	29.28	27.95	29.02	6,558,306	+0.90(+3.20%)
Mar 31, 2008	29.13	29.20	28.09	28.12	7,476,760	-1.18(-4.02%)
Mar 28, 2008	29.42	30.52	29.23	29.30	3,445,283	-0.52(-1.74%)
Mar 27, 2008	30.17	30.64	29.22	29.82	6,096,628	-0.86(-2.81%)
Mar 26, 2008	31.07	31.28	29.91	30.68	3,958,418	-0.59(-1.90%)
Mar 25, 2008	30.88	31.30	30.69	31.27	2,792,586	+0.30(+0.96%)
Mar 24, 2008	30.67	31.43	30.50	30.98	4,015,106	+0.35(+1.16%)
Mar 21, 2008	30.78	30.99	29.93	30.62	6,089,266	+0.00(+0.00%)
Mar 20, 2008	30.78	30.99	29.93	30.62	6,089,837	-0.09(-0.28%)
Mar 19, 2008	30.69	31.55	30.54	30.71	5,548,135	+0.13(+0.44%)
Mar 18, 2008	29.95	30.75	29.55	30.57	4,606,101	+0.85(+2.87%)
Mar 17, 2008	28.98	30.05	28.57	29.72	5,341,683	+0.19(+0.65%)
Mar 14, 2008	31.03	31.03	29.28	29.53	4,765,817	-1.24(-4.02%)
Mar 13, 2008	30.26	31.04	29.61	30.76	3,992,042	+0.10(+0.31%)
Mar 12, 2008	31.13	31.34	30.39	30.67	3,166,733	-0.18(-0.59%)
Mar 11, 2008	29.96	30.86	29.91	30.85	4,491,732	+0.74(+2.45%)
Mar 10, 2008	31.08	31.26	30.01	30.11	4,627,406	-1.27(-4.03%)
Mar 07, 2008	31.45	31.90	30.76	31.38	3,791,851	-0.54(-1.68%)
Mar 06, 2008	32.37	32.63	31.88	31.91	3,703,777	-0.49(-1.51%)
Mar 05, 2008	31.86	33.00	31.47	32.40	4,351,663	+0.65(+2.05%)
Mar 04, 2008	31.14	31.89	30.96	31.75	4,519,098	+0.49(+1.56%)
Mar 03, 2008	31.45	31.55	30.96	31.26	3,173,937	-0.31(-0.97%)
Feb 29, 2008	32.13	32.17	31.09	31.57	4,885,103	-0.93(-2.86%)
Feb 28, 2008	32.69	33.08	32.33	32.50	3,083,505	-0.49(-1.48%)
Feb 27, 2008	32.40	33.54	31.97	32.99	3,286,225	+0.76(+2.35%)
Feb 26, 2008	32.26	32.58	31.58	32.23	5,894,241	-0.65(-1.98%)
Feb 25, 2008	33.00	33.39	32.18	32.88	4,413,336	-0.26(-0.78%)
Feb 22, 2008	34.65	34.65	32.57	33.14	4,892,739	-1.28(-3.70%)
Feb 21, 2008	34.88	35.84	34.23	34.42	3,229,589	-0.58(-1.67%)
Feb 20, 2008	33.84	35.23	33.18	35.00	2,499,109	+0.74(+2.15%)
Feb 19, 2008	34.88	35.35	34.17	34.26	2,009,726	-0.12(-0.36%)
Feb 18, 2008	34.47	34.62	34.00	34.39	3,353,435	+0.00(+0.00%)
Feb 15, 2008	34.47	34.62	34.00	34.39	3,353,435	-0.35(-0.99%)
Feb 14, 2008	35.17	35.18	34.44	34.73	3,965,012	-0.53(-1.50%)
Feb 13, 2008	34.21	35.28	34.10	35.26	3,425,835	+1.48(+4.37%)
Feb 12, 2008	33.64	34.72	33.52	33.78	3,219,395	+0.26(+0.77%)
Feb 11, 2008	33.13	33.60	32.88	33.53	2,723,370	+0.45(+1.36%)
Feb 08, 2008	32.20	33.23	31.88	33.07	2,513,671	+0.75(+2.31%)
Feb 07, 2008	32.45	32.72	31.83	32.33	3,051,693	-0.17(-0.53%)
Feb 06, 2008	33.16	33.48	32.37	32.50	3,459,863	-0.54(-1.63%)
Feb 05, 2008	33.43	33.55	32.93	33.04	3,848,003	-0.58(-1.71%)
Feb 04, 2008	33.18	33.93	32.88	33.61	2,674,494	+0.34(+1.01%)
Feb 01, 2008	33.12	33.84	32.69	33.28	3,438,374	+0.09(+0.26%)
Jan 31, 2008	32.64	33.50	32.43	33.19	2,974,069	+0.16(+0.49%)
Jan 30, 2008	31.98	33.62	31.94	33.03	3,318,431	+0.35(+1.06%)
Jan 29, 2008	31.92	32.84	31.89	32.68	3,516,103	-0.01(-0.03%)
Jan 28, 2008	32.22	32.87	31.88	32.69	3,044,190	+0.47(+1.46%)
Jan 25, 2008	33.56	33.93	31.99	32.22	4,057,808	-0.65(-1.98%)
Jan 24, 2008	32.59	33.03	31.45	32.87	8,140,870	+2.20(+7.16%)
Jan 23, 2008	30.52	31.03	28.38	30.68	8,540,219	-0.83(-2.65%)
Jan 22, 2008	31.74	32.43	30.65	31.51	4,607,421	-0.79(-2.43%)
Jan 21, 2008	33.00	33.45	31.24	32.30	5,789,495	+0.00(+0.00%)
Jan 18, 2008	33.00	33.45	31.24	32.30	5,789,495	+0.79(+2.49%)
Jan 17, 2008	32.46	32.91	31.36	31.51	4,259,148	-0.91(-2.81%)
Jan 16, 2008	32.36	32.98	31.89	32.42	5,772,453	-0.11(-0.35%)
Jan 15, 2008	32.75	33.07	32.46	32.54	4,696,992	-0.81(-2.44%)
Jan 14, 2008	33.22	33.97	33.01	33.35	3,448,016	+0.19(+0.58%)
Jan 11, 2008	33.79	34.05	33.02	33.16	4,812,227	-1.14(-3.33%)
Jan 10, 2008	33.35	34.53	33.03	34.30	5,322,845	+0.84(+2.52%)
Jan 09, 2008	34.46	34.85	32.63	33.46	7,715,844	-1.15(-3.32%)
Jan 08, 2008	35.17	35.86	34.55	34.61	3,583,375	-0.27(-0.77%)
Jan 07, 2008	35.84	36.12	34.55	34.88	4,837,319	-0.96(-2.68%)
Jan 04, 2008	36.72	36.82	35.71	35.84	3,238,150	-1.04(-2.83%)
Jan 03, 2008	36.57	37.34	36.51	36.88	3,172,205	+0.40(+1.10%)
Jan 02, 2008	36.91	37.25	36.02	36.48	4,905,314	+0.04(+0.11%)

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.