Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	37.79	37.94	37.06	37.48	0	-0.08(-0.21%)
Jan 29, 2009	37.97	38.15	37.48	37.56	14,797,320	-0.68(-1.79%)
Jan 28, 2009	38.57	38.57	37.67	38.24	17,198,694	+0.44(+1.16%)
Jan 27, 2009	37.99	38.26	37.66	37.80	15,468,264	+0.08(+0.21%)
Jan 26, 2009	36.97	37.90	36.47	37.73	21,858,054	+0.25(+0.65%)
Jan 23, 2009	36.98	37.93	36.66	37.48	15,898,362	-0.45(-1.19%)
Jan 22, 2009	37.51	38.42	37.27	37.93	16,979,938	+0.01(+0.03%)
Jan 21, 2009	37.46	38.08	36.93	37.92	15,884,046	+1.05(+2.86%)
Jan 20, 2009	38.50	38.63	36.76	36.87	18,467,294	-1.68(-4.36%)
Jan 16, 2009	37.95	38.75	37.82	38.55	0	+1.09(+2.91%)
Jan 15, 2009	36.95	37.85	36.53	37.46	18,832,606	+0.42(+1.13%)
Jan 14, 2009	37.80	37.87	36.44	37.04	23,746,738	-1.29(-3.35%)
Jan 13, 2009	38.96	39.28	38.00	38.32	14,059,348	-0.54(-1.40%)
Jan 12, 2009	38.83	39.56	38.60	38.86	13,440,568	+0.06(+0.15%)
Jan 09, 2009	39.22	39.37	38.66	38.81	11,068,866	-0.29(-0.74%)
Jan 08, 2009	39.30	39.30	38.57	39.10	14,523,253	-0.47(-1.18%)
Jan 07, 2009	40.01	40.42	39.30	39.56	12,244,742	-0.58(-1.45%)
Jan 06, 2009	41.34	41.64	39.94	40.14	16,805,576	-0.92(-2.23%)
Jan 05, 2009	40.87	41.24	40.63	41.06	11,908,105	-0.12(-0.30%)
Jan 02, 2009	40.30	41.43	40.18	41.18	0	+1.01(+2.51%)
Jan 01, 2009	39.82	40.31	39.61	40.18	0	+0.00(+0.00%)
Dec 31, 2008	39.82	40.31	39.61	40.18	9,644,406	+0.29(+0.73%)
Dec 30, 2008	39.32	39.89	39.02	39.89	8,979,598	+0.88(+2.25%)
Dec 29, 2008	39.40	39.65	38.63	39.01	8,956,594	-0.44(-1.11%)
Dec 26, 2008	39.73	39.78	39.30	39.45	3,730,561	-0.14(-0.36%)
Dec 24, 2008	39.56	39.83	39.25	39.59	3,992,561	+0.41(+1.04%)
Dec 23, 2008	39.78	40.17	39.09	39.18	11,112,001	-0.48(-1.22%)
Dec 22, 2008	38.97	39.67	38.81	39.67	14,032,298	+0.70(+1.79%)
Dec 19, 2008	39.91	40.16	38.86	38.97	24,715,276	-0.63(-1.58%)
Dec 18, 2008	40.71	40.71	39.34	39.59	17,636,594	-0.87(-2.14%)
Dec 17, 2008	40.45	41.08	40.17	40.46	16,962,714	-0.19(-0.46%)
Dec 16, 2008	39.50	40.70	39.35	40.65	20,878,226	+1.44(+3.67%)
Dec 15, 2008	39.21	39.56	38.76	39.21	12,328,786	+0.06(+0.17%)
Dec 12, 2008	38.52	39.52	38.45	39.14	15,212,774	-0.18(-0.46%)
Dec 11, 2008	39.47	40.34	39.16	39.32	18,033,892	-0.51(-1.28%)
Dec 10, 2008	38.90	40.01	38.61	39.83	17,663,626	+1.28(+3.32%)
Dec 09, 2008	39.16	39.39	38.13	38.55	20,834,520	-0.80(-2.04%)
Dec 08, 2008	40.93	41.34	39.02	39.36	26,250,996	-1.16(-2.87%)
Dec 05, 2008	38.83	40.61	37.82	40.52	27,620,888	+1.21(+3.09%)
Dec 04, 2008	38.27	40.10	37.97	39.30	26,308,984	+0.83(+2.17%)
Dec 03, 2008	37.17	38.65	36.50	38.47	20,826,468	+1.61(+4.38%)
Dec 02, 2008	36.74	37.31	35.82	36.86	15,813,455	+0.57(+1.57%)
Dec 01, 2008	37.51	37.95	36.17	36.29	17,146,584	-1.67(-4.39%)
Nov 28, 2008	37.23	38.10	36.86	37.95	6,062,401	+0.55(+1.47%)
Nov 26, 2008	35.96	37.50	35.72	37.40	14,517,830	+1.03(+2.82%)
Nov 25, 2008	36.18	36.57	35.11	36.38	23,049,374	+0.83(+2.34%)
Nov 24, 2008	35.56	36.18	35.22	35.54	21,040,434	+0.23(+0.65%)
Nov 21, 2008	34.37	35.35	32.75	35.31	32,316,998	+1.43(+4.23%)
Nov 20, 2008	35.05	36.05	33.67	33.88	24,804,460	-1.62(-4.56%)
Nov 19, 2008	36.02	37.10	35.38	35.50	25,212,970	-0.69(-1.89%)
Nov 18, 2008	35.23	36.65	35.09	36.19	20,153,904	+0.58(+1.62%)
Nov 17, 2008	35.79	36.57	35.54	35.61	17,609,128	-0.33(-0.93%)
Nov 14, 2008	35.43	37.33	34.98	35.94	0	-0.08(-0.21%)
Nov 13, 2008	34.67	36.05	33.30	36.02	24,488,210	+1.43(+4.13%)
Nov 12, 2008	35.48	36.02	34.42	34.59	17,085,724	-1.45(-4.03%)
Nov 11, 2008	36.13	36.51	35.62	36.04	14,173,848	-0.12(-0.34%)
Nov 10, 2008	36.59	37.20	35.79	36.17	13,938,203	+0.65(+1.82%)
Nov 07, 2008	34.53	35.76	34.53	35.52	0	+0.83(+2.40%)
Nov 06, 2008	35.54	36.40	34.22	34.69	17,328,174	-1.17(-3.27%)
Nov 05, 2008	36.83	37.18	35.70	35.86	13,220,552	-1.14(-3.08%)
Nov 04, 2008	36.99	37.29	36.11	37.00	16,559,080	+0.48(+1.32%)
Nov 03, 2008	37.40	37.73	36.24	36.52	12,121,293	-0.58(-1.55%)
Oct 31, 2008	37.06	37.33	36.14	37.09	17,432,816	+0.04(+0.10%)
Oct 30, 2008	37.75	38.10	36.40	37.06	17,363,344	+0.44(+1.21%)
Oct 29, 2008	36.26	38.38	35.87	36.61	27,873,100	+0.36(+0.99%)
Oct 28, 2008	33.78	36.33	33.44	36.26	21,110,150	+3.11(+9.39%)
Oct 27, 2008	34.24	34.78	33.07	33.14	18,857,262	-0.83(-2.45%)
Oct 24, 2008	33.56	34.93	33.11	33.98	20,983,438	-1.61(-4.53%)
Oct 23, 2008	35.47	36.06	33.66	35.59	20,859,126	+0.90(+2.58%)
Oct 22, 2008	35.32	35.97	34.32	34.69	28,032,682	-0.61(-1.72%)
Oct 21, 2008	36.11	37.09	35.06	35.30	16,898,196	-1.09(-3.01%)
Oct 20, 2008	35.14	36.41	34.76	36.40	13,869,441	+1.95(+5.65%)
Oct 17, 2008	34.26	35.94	33.68	34.45	18,074,150	-0.42(-1.21%)
Oct 16, 2008	33.31	35.39	32.53	34.87	26,974,554	+1.86(+5.64%)
Oct 15, 2008	35.21	35.91	32.86	33.01	20,419,138	-2.86(-7.98%)
Oct 14, 2008	37.98	38.32	34.99	35.87	27,156,326	-0.79(-2.15%)
Oct 13, 2008	35.42	36.90	35.06	36.66	22,632,642	+2.50(+7.31%)
Oct 10, 2008	32.04	37.00	29.32	34.16	0	+0.81(+2.44%)
Oct 09, 2008	35.22	35.67	33.35	33.35	26,891,688	-0.85(-2.49%)
Oct 08, 2008	34.10	35.75	34.10	34.20	32,389,222	-1.00(-2.84%)
Oct 07, 2008	37.74	37.74	35.01	35.20	23,963,022	-1.40(-3.81%)
Oct 06, 2008	37.77	38.32	35.51	36.59	25,108,950	-1.97(-5.11%)
Oct 03, 2008	40.28	40.32	38.43	38.57	0	-1.06(-2.67%)
Oct 02, 2008	40.75	40.92	39.17	39.62	17,030,700	-1.14(-2.80%)
Oct 01, 2008	39.18	40.99	38.97	40.76	19,336,476	+1.25(+3.18%)
Sep 30, 2008	39.25	39.53	38.34	39.51	20,249,974	+0.99(+2.56%)
Sep 29, 2008	40.40	40.65	38.33	38.52	19,296,406	-1.95(-4.81%)
Sep 26, 2008	39.73	40.56	39.73	40.47	0	+0.60(+1.49%)
Sep 25, 2008	39.57	40.15	39.57	39.87	13,929,847	+0.54(+1.37%)
Sep 24, 2008	39.70	40.12	38.87	39.34	13,883,565	-0.22(-0.57%)
Sep 23, 2008	40.10	41.30	39.26	39.56	17,890,028	-0.51(-1.26%)
Sep 22, 2008	40.71	41.47	39.84	40.07	18,968,932	-0.90(-2.20%)
Sep 19, 2008	41.40	41.92	40.73	40.97	0	+0.01(+0.03%)
Sep 18, 2008	40.58	41.13	39.76	40.96	20,576,480	+0.92(+2.30%)
Sep 17, 2008	40.90	41.51	39.95	40.03	20,871,580	-1.13(-2.75%)
Sep 16, 2008	40.65	41.67	40.41	41.17	24,409,514	+0.37(+0.89%)
Sep 15, 2008	40.81	41.54	40.39	40.80	17,698,904	-0.22(-0.53%)
Sep 12, 2008	41.06	41.54	40.71	41.02	14,640,264	-0.32(-0.77%)
Sep 11, 2008	40.06	41.39	39.87	41.34	20,869,152	+0.87(+2.15%)
Sep 10, 2008	40.58	40.83	40.08	40.47	13,568,675	+0.01(+0.02%)
Sep 09, 2008	40.34	41.40	40.33	40.46	22,597,240	+0.49(+1.23%)
Sep 08, 2008	39.23	40.02	39.02	39.97	16,291,837	+1.36(+3.52%)
Sep 05, 2008	38.29	38.72	38.14	38.61	0	+0.18(+0.47%)
Sep 04, 2008	39.39	39.41	38.39	38.43	12,118,819	-1.09(-2.75%)
Sep 03, 2008	40.42	40.44	39.19	39.52	15,780,672	-0.76(-1.89%)
Sep 02, 2008	39.95	41.17	39.95	40.28	15,084,052	+0.58(+1.47%)
Aug 29, 2008	40.19	40.30	39.58	39.70	0	-0.57(-1.42%)
Aug 28, 2008	39.92	40.31	39.52	40.27	8,999,385	+0.76(+1.92%)
Aug 27, 2008	39.84	39.84	39.06	39.51	7,684,192	-0.03(-0.08%)
Aug 26, 2008	39.51	39.63	38.96	39.54	8,715,305	+0.03(+0.08%)
Aug 25, 2008	40.23	40.23	39.40	39.51	9,423,145	-0.85(-2.11%)
Aug 22, 2008	39.90	40.67	39.90	40.36	0	+0.71(+1.78%)
Aug 21, 2008	39.42	40.00	39.40	39.66	8,068,361	-0.08(-0.19%)
Aug 20, 2008	39.87	39.89	39.44	39.73	7,268,952	-0.02(-0.05%)
Aug 19, 2008	40.10	40.11	39.62	39.75	8,869,671	-0.53(-1.31%)
Aug 18, 2008	40.66	40.88	40.12	40.28	10,925,045	-0.22(-0.53%)
Aug 15, 2008	40.82	40.96	40.24	40.50	0	+0.02(+0.05%)
Aug 14, 2008	39.87	40.92	39.46	40.48	14,608,523	+0.52(+1.31%)
Aug 13, 2008	40.74	40.79	39.42	39.96	19,450,170	-0.74(-1.81%)
Aug 12, 2008	41.50	41.64	40.49	40.70	20,654,672	-1.28(-3.05%)
Aug 11, 2008	41.40	42.64	41.22	41.97	23,206,916	+0.18(+0.43%)
Aug 08, 2008	39.71	42.16	39.17	41.80	43,264,748	+2.43(+6.16%)
Aug 07, 2008	39.40	40.14	39.02	39.37	19,764,004	-0.18(-0.45%)
Aug 06, 2008	39.40	39.73	39.09	39.55	15,224,266	-0.12(-0.30%)
Aug 05, 2008	38.69	39.72	38.62	39.67	20,951,062	+1.13(+2.94%)
Aug 04, 2008	38.09	38.80	38.04	38.54	9,534,697	+0.50(+1.31%)
Aug 01, 2008	38.08	38.51	37.83	38.04	11,261,503	-0.01(-0.03%)
Jul 31, 2008	38.32	38.81	37.99	38.05	10,935,524	-0.42(-1.09%)
Jul 30, 2008	38.22	38.68	38.12	38.47	12,149,627	+0.48(+1.26%)
Jul 29, 2008	38.00	38.19	36.90	38.00	15,937,213	+1.22(+3.31%)
Jul 28, 2008	37.36	37.60	36.72	36.78	11,427,586	-0.55(-1.47%)
Jul 25, 2008	37.29	38.18	37.14	37.33	12,489,231	+0.18(+0.48%)
Jul 24, 2008	37.36	37.71	36.91	37.15	13,240,305	-0.82(-2.16%)
Jul 23, 2008	38.95	38.96	37.25	37.97	23,642,360	-0.29(-0.77%)
Jul 22, 2008	37.87	38.57	37.87	38.26	15,117,765	+0.24(+0.62%)
Jul 21, 2008	38.42	38.76	37.67	38.03	13,535,498	-0.44(-1.14%)
Jul 18, 2008	38.45	38.82	38.13	38.47	11,403,600	+0.04(+0.12%)
Jul 17, 2008	38.06	38.81	37.56	38.42	14,897,657	+0.13(+0.35%)
Jul 16, 2008	37.25	38.40	37.04	38.29	16,048,938	+1.02(+2.73%)
Jul 15, 2008	36.61	37.84	36.49	37.27	15,046,038	+0.30(+0.81%)
Jul 14, 2008	36.86	37.23	36.60	36.97	11,061,271	+0.49(+1.34%)
Jul 11, 2008	36.84	37.14	36.40	36.48	15,399,567	-0.71(-1.92%)
Jul 10, 2008	37.64	37.74	37.00	37.20	13,724,105	-0.52(-1.37%)
Jul 09, 2008	37.36	37.87	37.09	37.71	16,591,068	+0.46(+1.25%)
Jul 08, 2008	36.72	37.34	36.49	37.25	15,257,546	+0.74(+2.02%)
Jul 07, 2008	36.55	36.92	36.05	36.51	12,587,902	+0.11(+0.30%)
Jul 04, 2008	36.66	36.84	35.81	36.40	9,167,453	+0.00(+0.00%)
Jul 03, 2008	36.66	36.84	35.81	36.40	9,167,453	-0.15(-0.42%)
Jul 02, 2008	36.53	37.19	36.39	36.55	15,499,659	+0.09(+0.24%)
Jul 01, 2008	35.56	36.50	35.35	36.46	18,994,054	+0.68(+1.90%)
Jun 30, 2008	36.09	36.55	35.34	35.78	19,275,892	-0.18(-0.50%)
Jun 27, 2008	36.04	36.40	35.11	35.96	22,432,780	+0.03(+0.09%)
Jun 26, 2008	36.58	36.98	35.90	35.93	16,443,688	-1.02(-2.76%)
Jun 25, 2008	36.49	37.16	36.14	36.95	13,031,665	+0.66(+1.81%)
Jun 24, 2008	36.63	36.79	35.69	36.29	15,236,384	+0.01(+0.02%)
Jun 23, 2008	36.76	36.95	36.24	36.28	11,051,356	-0.25(-0.68%)
Jun 20, 2008	37.08	37.23	36.50	36.53	16,382,626	-0.76(-2.03%)
Jun 19, 2008	36.96	37.53	36.83	37.29	9,522,649	+0.24(+0.65%)
Jun 18, 2008	37.52	37.81	36.95	37.05	9,817,856	-0.64(-1.69%)
Jun 17, 2008	38.36	38.40	37.60	37.69	8,335,646	-0.46(-1.22%)
Jun 16, 2008	37.83	38.38	37.80	38.15	7,102,736	-0.01(-0.02%)
Jun 13, 2008	37.94	38.40	37.81	38.16	7,908,791	+0.39(+1.03%)
Jun 12, 2008	37.54	38.09	37.50	37.77	9,837,473	+0.38(+1.00%)
Jun 11, 2008	38.04	38.04	37.32	37.39	10,390,701	-0.65(-1.71%)
Jun 10, 2008	37.94	38.45	37.56	38.04	14,271,076	+0.29(+0.78%)
Jun 09, 2008	37.15	37.91	36.91	37.75	18,333,344	+1.50(+4.14%)
Jun 06, 2008	36.72	36.80	36.18	36.25	11,572,983	-0.70(-1.89%)
Jun 05, 2008	36.89	37.23	36.77	36.95	12,122,925	+0.04(+0.12%)
Jun 04, 2008	36.55	37.31	36.55	36.90	11,943,248	+0.27(+0.73%)
Jun 03, 2008	37.36	37.49	36.41	36.63	14,437,415	-0.63(-1.69%)
Jun 02, 2008	37.63	37.67	36.96	37.27	7,746,549	-0.49(-1.30%)
May 30, 2008	37.90	37.96	37.42	37.76	8,063,484	-0.10(-0.27%)
May 29, 2008	37.36	38.09	37.31	37.86	7,080,390	+0.50(+1.35%)
May 28, 2008	37.15	37.58	37.14	37.35	8,612,986	+0.37(+1.00%)
May 27, 2008	36.83	37.21	36.63	36.98	9,263,704	+0.24(+0.66%)
May 26, 2008	37.15	37.15	36.48	36.74	0	+0.00(+0.00%)
May 23, 2008	37.15	37.15	36.48	36.74	9,079,475	-0.51(-1.37%)
May 22, 2008	37.39	37.72	37.18	37.25	8,030,210	-0.16(-0.43%)
May 21, 2008	38.04	38.16	37.18	37.41	12,322,463	-0.57(-1.51%)
May 20, 2008	38.37	38.47	37.64	37.98	13,541,253	-0.49(-1.27%)
May 19, 2008	38.67	38.74	38.44	38.47	7,737,286	-0.05(-0.13%)
May 16, 2008	38.74	38.79	38.36	38.53	8,941,425	-0.21(-0.54%)
May 15, 2008	38.44	38.75	37.97	38.74	9,597,338	+0.27(+0.69%)
May 14, 2008	39.05	39.14	38.36	38.47	13,453,186	-0.46(-1.19%)
May 13, 2008	38.76	39.31	38.67	38.93	10,371,599	+0.19(+0.49%)
May 12, 2008	37.74	38.85	37.74	38.74	9,848,494	+1.04(+2.75%)
May 09, 2008	37.59	37.92	37.59	37.70	8,200,652	-0.34(-0.89%)
May 08, 2008	38.02	38.06	37.42	38.04	12,550,052	+0.25(+0.66%)
May 07, 2008	38.44	38.63	37.71	37.79	9,776,888	-0.71(-1.84%)
May 06, 2008	38.58	38.63	38.25	38.50	8,087,551	-0.24(-0.62%)
May 05, 2008	38.80	38.82	38.38	38.74	8,345,812	-0.05(-0.13%)
May 02, 2008	38.76	38.98	38.70	38.79	11,553,410	+0.02(+0.05%)
May 01, 2008	37.90	38.78	37.77	38.77	10,926,295	+0.85(+2.25%)
Apr 30, 2008	38.19	38.57	37.90	37.92	13,331,944	-0.39(-1.03%)
Apr 29, 2008	37.65	38.51	37.65	38.32	12,289,518	+0.39(+1.02%)
Apr 28, 2008	38.03	38.18	37.68	37.93	12,106,003	-0.05(-0.13%)
Apr 25, 2008	38.03	38.18	37.72	37.98	12,521,642	+0.06(+0.15%)
Apr 24, 2008	37.33	38.11	37.10	37.92	11,308,049	+0.52(+1.40%)
Apr 23, 2008	37.18	37.83	36.98	37.40	13,847,374	+0.26(+0.70%)
Apr 22, 2008	36.88	37.41	36.55	37.14	17,150,796	-0.20(-0.55%)
Apr 21, 2008	37.29	37.35	36.95	37.34	9,708,567	+0.24(+0.63%)
Apr 18, 2008	36.63	37.21	36.63	37.11	10,625,357	+0.62(+1.69%)
Apr 17, 2008	36.35	36.55	36.19	36.49	8,475,034	+0.10(+0.26%)
Apr 16, 2008	35.84	36.41	35.45	36.39	11,691,724	+0.78(+2.18%)
Apr 15, 2008	35.51	35.73	35.43	35.62	10,457,178	+0.27(+0.76%)
Apr 14, 2008	35.32	35.52	35.15	35.35	6,101,068	+0.09(+0.25%)
Apr 11, 2008	35.27	35.55	35.09	35.26	8,376,620	-0.29(-0.81%)
Apr 10, 2008	35.38	35.78	35.38	35.55	10,625,558	+0.07(+0.20%)
Apr 09, 2008	35.51	35.71	35.25	35.48	12,077,218	-0.08(-0.23%)
Apr 08, 2008	35.27	35.66	35.26	35.56	7,689,077	+0.14(+0.40%)
Apr 07, 2008	35.65	35.79	35.29	35.42	10,597,712	-0.04(-0.13%)
Apr 04, 2008	35.78	35.85	35.26	35.46	11,657,526	-0.33(-0.92%)
Apr 03, 2008	35.92	36.18	35.50	35.79	10,662,627	-0.27(-0.74%)
Apr 02, 2008	36.31	36.43	35.88	36.06	13,158,499	-0.16(-0.44%)
Apr 01, 2008	35.67	36.31	35.64	36.22	20,960,686	+0.73(+2.04%)
Mar 31, 2008	35.36	35.64	35.36	35.50	10,137,591	+0.18(+0.52%)
Mar 28, 2008	35.44	35.60	35.15	35.31	7,508,346	+0.02(+0.05%)
Mar 27, 2008	35.53	35.78	35.27	35.29	12,881,467	-0.10(-0.27%)
Mar 26, 2008	35.53	35.83	35.13	35.39	8,234,306	-0.38(-1.07%)
Mar 25, 2008	35.43	35.97	35.23	35.77	11,873,924	+0.27(+0.77%)
Mar 24, 2008	34.74	35.64	34.62	35.50	12,371,477	+0.86(+2.48%)
Mar 21, 2008	34.34	34.85	34.15	34.64	20,543,962	+0.00(+0.00%)
Mar 20, 2008	34.34	34.85	34.15	34.64	20,543,804	+0.48(+1.42%)
Mar 19, 2008	35.01	35.32	34.11	34.15	13,732,777	-0.76(-2.17%)
Mar 18, 2008	34.91	35.31	34.38	34.91	16,365,597	+0.36(+1.05%)
Mar 17, 2008	33.97	34.88	33.74	34.55	16,545,799	-0.32(-0.91%)
Mar 14, 2008	35.12	35.12	34.21	34.87	16,143,714	-0.07(-0.20%)
Mar 13, 2008	33.99	35.08	33.99	34.94	18,812,462	+0.76(+2.22%)
Mar 12, 2008	34.67	34.77	34.11	34.18	11,639,074	-0.35(-1.01%)
Mar 11, 2008	34.88	34.88	34.02	34.53	14,660,350	+0.29(+0.84%)
Mar 10, 2008	34.78	34.83	33.69	34.24	27,652,580	+0.97(+2.93%)
Mar 07, 2008	33.45	33.59	33.10	33.27	12,657,537	-0.49(-1.45%)
Mar 06, 2008	34.14	34.50	33.75	33.76	10,253,781	-0.57(-1.67%)
Mar 05, 2008	34.26	34.48	33.90	34.33	11,141,170	+0.20(+0.58%)
Mar 04, 2008	33.67	34.13	33.49	34.13	12,394,765	+0.30(+0.88%)
Mar 03, 2008	34.36	34.84	33.52	33.83	11,777,097	-0.60(-1.76%)
Feb 29, 2008	34.56	34.85	34.33	34.44	11,722,867	-0.32(-0.93%)
Feb 28, 2008	35.01	35.07	34.56	34.76	10,950,176	-0.45(-1.28%)
Feb 27, 2008	35.78	36.28	35.07	35.22	21,705,628	-0.71(-1.98%)
Feb 26, 2008	35.44	36.16	35.44	35.93	14,685,298	+0.25(+0.71%)
Feb 25, 2008	35.39	35.74	35.08	35.67	8,227,564	+0.23(+0.65%)
Feb 22, 2008	35.23	35.44	34.62	35.44	9,369,334	+0.29(+0.83%)
Feb 21, 2008	35.82	35.86	35.08	35.15	9,057,166	-0.62(-1.73%)
Feb 20, 2008	35.18	35.90	35.01	35.77	12,581,215	+0.34(+0.95%)
Feb 19, 2008	35.53	35.64	35.32	35.43	12,339,340	+0.24(+0.67%)
Feb 18, 2008	35.23	35.30	34.90	35.20	0	+0.00(+0.00%)
Feb 15, 2008	35.23	35.30	34.90	35.20	10,954,591	-0.18(-0.50%)
Feb 14, 2008	36.13	36.13	35.32	35.37	8,815,861	-0.67(-1.87%)
Feb 13, 2008	36.32	36.32	35.55	36.05	12,159,272	+0.17(+0.48%)
Feb 12, 2008	35.86	36.16	35.59	35.88	14,936,864	+0.25(+0.70%)
Feb 11, 2008	35.47	35.86	35.13	35.63	9,279,715	+0.22(+0.61%)
Feb 08, 2008	34.94	35.90	34.88	35.41	20,331,984	+0.75(+2.17%)
Feb 07, 2008	33.97	34.92	33.92	34.66	17,642,710	+0.46(+1.36%)
Feb 06, 2008	34.49	34.49	34.07	34.20	18,284,154	-0.07(-0.20%)
Feb 05, 2008	33.97	34.69	33.66	34.27	21,092,982	-0.03(-0.07%)
Feb 04, 2008	34.52	34.55	33.92	34.29	9,551,294	-0.22(-0.63%)

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.