Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	19.23	19.61	19.12	19.51	831,763	+0.21(+1.07%)
Dec 30, 2008	18.86	19.32	18.86	19.31	1,605,048	+0.53(+2.84%)
Dec 29, 2008	18.88	19.03	18.59	18.78	875,213	+0.01(+0.03%)
Dec 26, 2008	18.65	18.79	18.32	18.77	1,634,484	+0.15(+0.81%)
Dec 24, 2008	18.61	18.67	18.44	18.62	776,570	+0.24(+1.33%)
Dec 23, 2008	18.64	18.74	18.30	18.37	1,047,905	-0.11(-0.58%)
Dec 22, 2008	18.63	18.72	18.21	18.48	842,223	-0.24(-1.31%)
Dec 19, 2008	19.04	19.18	18.67	18.72	2,354,328	-0.41(-2.16%)
Dec 18, 2008	19.75	19.88	19.04	19.14	2,617,418	-0.64(-3.23%)
Dec 17, 2008	19.53	20.03	19.43	19.78	1,124,583	-0.19(-0.97%)
Dec 16, 2008	18.90	20.03	18.79	19.97	1,883,399	+1.22(+6.48%)
Dec 15, 2008	18.74	18.88	18.54	18.76	1,657,902	-0.04(-0.20%)
Dec 12, 2008	18.25	18.87	18.20	18.79	2,099,837	+0.09(+0.50%)
Dec 11, 2008	18.69	19.10	18.57	18.70	2,128,820	-0.01(-0.07%)
Dec 10, 2008	18.52	18.84	18.46	18.71	2,773,782	+0.52(+2.86%)
Dec 09, 2008	18.20	18.63	18.05	18.19	1,100,079	-0.10(-0.55%)
Dec 08, 2008	17.89	18.44	17.87	18.29	1,006,304	+0.80(+4.59%)
Dec 05, 2008	17.00	17.55	16.59	17.49	894,801	+0.26(+1.53%)
Dec 04, 2008	17.35	17.63	16.97	17.23	1,196,731	-0.46(-2.62%)
Dec 03, 2008	17.30	17.79	16.94	17.69	828,032	+0.13(+0.75%)
Dec 02, 2008	17.20	17.67	15.48	17.56	996,071	+0.82(+4.90%)
Dec 01, 2008	17.46	17.59	16.63	16.74	1,485,609	-1.61(-8.78%)
Nov 28, 2008	18.07	18.35	17.89	18.35	669,048	+0.06(+0.34%)
Nov 26, 2008	17.57	18.32	17.42	18.29	882,881	+0.32(+1.78%)
Nov 25, 2008	18.19	18.38	17.53	17.97	877,774	+0.36(+2.03%)
Nov 24, 2008	16.84	17.95	16.76	17.61	820,882	+1.26(+7.70%)
Nov 21, 2008	16.24	16.43	15.39	16.35	783,518	+0.88(+5.71%)
Nov 20, 2008	16.37	16.77	15.42	15.47	767,903	-1.13(-6.83%)
Nov 19, 2008	17.43	17.68	16.54	16.60	784,928	-1.07(-6.06%)
Nov 18, 2008	17.34	17.94	17.28	17.67	471,486	+0.25(+1.44%)
Nov 17, 2008	17.79	18.10	17.42	17.42	561,532	-0.59(-3.27%)
Nov 14, 2008	18.07	18.74	17.84	18.01	1,107,437	-1.00(-5.24%)
Nov 13, 2008	17.59	19.05	17.02	19.01	816,439	+1.45(+8.28%)
Nov 12, 2008	18.16	18.16	16.92	17.55	588,835	-1.05(-5.66%)
Nov 11, 2008	18.79	18.96	18.31	18.61	872,384	-0.48(-2.53%)
Nov 10, 2008	19.97	19.97	18.86	19.09	400,936	-0.42(-2.15%)
Nov 07, 2008	19.05	19.65	19.05	19.51	591,852	+1.04(+5.63%)
Nov 06, 2008	19.51	19.78	18.31	18.47	704,465	-1.25(-6.33%)
Nov 05, 2008	20.57	20.87	19.66	19.72	489,697	-1.25(-5.95%)
Nov 04, 2008	20.17	21.01	20.17	20.96	1,079,914	+1.37(+6.97%)
Nov 03, 2008	19.50	19.78	19.40	19.60	1,250,902	-0.08(-0.38%)
Oct 31, 2008	19.03	19.92	18.90	19.67	691,600	+0.24(+1.26%)
Oct 30, 2008	19.56	19.82	18.89	19.43	969,167	+0.55(+2.89%)
Oct 29, 2008	18.67	19.50	18.42	18.88	1,498,022	+0.28(+1.48%)
Oct 28, 2008	17.38	18.61	16.83	18.61	942,764	+2.14(+12.98%)
Oct 27, 2008	16.55	17.29	16.47	16.47	1,178,715	-1.02(-5.81%)
Oct 24, 2008	16.49	17.71	16.44	17.48	774,457	-0.91(-4.94%)
Oct 23, 2008	18.11	18.66	17.53	18.39	887,017	+0.33(+1.84%)
Oct 22, 2008	18.85	18.99	17.73	18.06	1,332,096	-1.49(-7.63%)
Oct 21, 2008	20.08	20.35	19.49	19.55	532,670	-1.22(-5.85%)
Oct 20, 2008	20.10	20.82	20.02	20.77	1,170,450	+1.03(+5.21%)
Oct 17, 2008	19.35	20.64	19.20	19.74	995,273	-0.33(-1.62%)
Oct 16, 2008	19.70	20.28	18.66	20.07	1,730,361	+0.95(+4.98%)
Oct 15, 2008	20.91	20.97	19.09	19.11	1,071,726	-2.26(-10.56%)
Oct 14, 2008	22.42	22.58	20.96	21.37	2,508,823	-0.40(-1.84%)
Oct 13, 2008	20.59	21.94	20.28	21.77	2,004,015	+2.63(+13.75%)
Oct 10, 2008	17.86	19.80	17.86	19.14	3,384,463	-0.49(-2.49%)
Oct 09, 2008	21.82	21.82	19.48	19.63	1,993,942	-1.59(-7.47%)
Oct 08, 2008	21.38	21.98	20.95	21.21	5,210,744	-0.22(-1.02%)
Oct 07, 2008	23.02	23.21	21.43	21.43	2,216,775	-1.13(-5.00%)
Oct 06, 2008	22.99	23.18	21.72	22.56	2,794,203	-1.39(-5.81%)
Oct 03, 2008	24.04	24.96	23.89	23.95	1,878,443	+0.05(+0.21%)
Oct 02, 2008	24.48	24.57	23.82	23.90	698,058	-1.05(-4.20%)
Oct 01, 2008	24.72	25.13	24.36	24.95	2,038,468	-0.03(-0.13%)
Sep 30, 2008	24.42	24.98	24.36	24.98	1,003,781	+1.05(+4.40%)
Sep 29, 2008	25.35	25.35	22.56	23.93	1,328,773	-2.76(-10.35%)
Sep 26, 2008	26.43	26.69	26.27	26.69	0	-0.25(-0.93%)
Sep 25, 2008	26.75	27.07	26.71	26.94	911,419	+0.64(+2.43%)
Sep 24, 2008	26.66	26.78	26.21	26.30	556,025	-0.05(-0.19%)
Sep 23, 2008	26.78	26.98	26.23	26.35	895,061	-0.63(-2.35%)
Sep 22, 2008	27.51	27.58	26.78	26.98	1,205,018	-0.56(-2.05%)
Sep 19, 2008	28.21	31.58	26.45	27.55	0	+1.74(+6.73%)
Sep 18, 2008	25.25	25.97	24.71	25.81	2,338,958	+1.49(+6.11%)
Sep 17, 2008	25.09	25.39	24.22	24.33	1,922,701	-1.17(-4.60%)
Sep 16, 2008	24.96	25.67	24.89	25.50	2,142,904	-0.31(-1.19%)
Sep 15, 2008	25.76	26.18	25.66	25.81	2,044,848	-1.27(-4.68%)
Sep 12, 2008	26.47	27.08	26.40	27.07	1,234,892	+0.62(+2.35%)
Sep 11, 2008	25.77	26.45	25.73	26.45	954,523	+0.04(+0.14%)
Sep 10, 2008	26.66	26.71	26.34	26.41	405,790	+0.11(+0.43%)
Sep 09, 2008	26.97	27.10	26.30	26.30	1,244,734	-0.75(-2.78%)
Sep 08, 2008	27.36	27.46	26.71	27.05	760,437	+0.46(+1.72%)
Sep 05, 2008	26.56	26.71	26.21	26.60	0	-0.15(-0.56%)
Sep 04, 2008	27.71	27.76	26.75	26.75	549,728	-1.26(-4.50%)
Sep 03, 2008	28.00	28.18	27.87	28.01	587,659	-0.13(-0.47%)
Sep 02, 2008	28.49	28.58	28.11	28.14	853,077	-0.36(-1.28%)
Aug 29, 2008	28.73	28.80	28.50	28.50	0	-0.18(-0.61%)
Aug 28, 2008	28.54	28.75	28.54	28.68	574,617	+0.40(+1.42%)
Aug 27, 2008	28.04	28.30	28.04	28.28	552,636	+0.31(+1.10%)
Aug 26, 2008	27.73	28.09	27.73	27.97	435,788	+0.11(+0.38%)
Aug 25, 2008	28.16	28.28	27.82	27.86	539,040	-0.46(-1.64%)
Aug 22, 2008	28.23	28.44	28.20	28.33	456,507	+0.20(+0.71%)
Aug 21, 2008	27.98	28.20	27.94	28.12	434,787	+0.14(+0.51%)
Aug 20, 2008	27.89	28.04	27.75	27.98	910,776	+0.06(+0.22%)
Aug 19, 2008	27.91	27.98	27.76	27.92	885,143	-0.34(-1.22%)
Aug 18, 2008	28.59	28.72	28.15	28.26	443,660	-0.18(-0.64%)
Aug 15, 2008	28.54	28.58	28.34	28.44	0	-0.20(-0.70%)
Aug 14, 2008	28.61	28.85	28.54	28.65	518,789	-0.20(-0.70%)
Aug 13, 2008	28.90	28.97	28.55	28.85	680,058	-0.51(-1.75%)
Aug 12, 2008	29.52	29.52	29.23	29.36	798,987	-0.14(-0.49%)
Aug 11, 2008	29.56	29.71	29.42	29.50	445,908	-0.06(-0.19%)
Aug 08, 2008	29.00	29.64	28.97	29.56	500,856	+0.01(+0.04%)
Aug 07, 2008	29.85	29.89	29.48	29.55	306,446	-0.56(-1.85%)
Aug 06, 2008	29.92	30.15	29.78	30.11	774,368	+0.04(+0.15%)
Aug 05, 2008	29.69	30.09	29.61	30.06	876,156	+0.88(+3.01%)
Aug 04, 2008	29.35	29.41	29.13	29.18	790,250	-0.11(-0.36%)
Aug 01, 2008	29.63	29.70	29.28	29.29	585,935	-0.39(-1.31%)
Jul 31, 2008	29.81	29.97	29.68	29.68	364,531	-0.33(-1.11%)
Jul 30, 2008	29.75	30.01	29.68	30.01	384,196	+0.29(+0.99%)
Jul 29, 2008	29.72	29.72	29.35	29.72	233,210	+0.33(+1.11%)
Jul 28, 2008	29.89	29.89	29.36	29.39	287,849	-0.44(-1.49%)
Jul 25, 2008	29.71	29.96	29.62	29.84	336,912	+0.18(+0.61%)
Jul 24, 2008	30.02	30.23	29.61	29.65	644,148	-0.64(-2.12%)
Jul 23, 2008	30.25	30.46	30.20	30.30	5,913,151	+0.11(+0.35%)
Jul 22, 2008	29.74	30.19	29.68	30.19	863,170	-0.00(-0.01%)
Jul 21, 2008	30.25	30.30	30.07	30.19	713,404	+0.18(+0.58%)
Jul 18, 2008	29.81	30.06	29.72	30.02	2,267,547	+0.29(+0.98%)
Jul 17, 2008	29.66	29.79	29.46	29.73	1,422,188	+0.65(+2.23%)
Jul 16, 2008	28.44	29.12	28.38	29.08	1,951,786	+0.37(+1.29%)
Jul 15, 2008	28.75	29.02	28.48	28.71	2,268,945	-0.43(-1.48%)
Jul 14, 2008	29.50	29.56	29.05	29.14	1,468,272	-0.09(-0.32%)
Jul 11, 2008	29.29	29.46	28.94	29.23	3,328,084	-0.54(-1.81%)
Jul 10, 2008	29.62	29.82	29.50	29.77	2,197,609	+0.19(+0.65%)
Jul 09, 2008	30.14	30.23	29.58	29.58	762,862	-0.29(-0.99%)
Jul 08, 2008	29.64	29.90	29.39	29.88	1,111,977	+0.27(+0.91%)
Jul 07, 2008	29.81	29.97	29.45	29.61	2,122,140	-0.36(-1.19%)
Jul 04, 2008	30.11	30.13	29.72	29.96	974,265	+0.00(+0.00%)
Jul 03, 2008	30.11	30.13	29.72	29.96	974,265	+0.23(+0.78%)
Jul 02, 2008	30.35	30.45	29.72	29.73	920,039	-0.46(-1.54%)
Jul 01, 2008	29.95	30.22	29.68	30.20	1,788,239	-0.27(-0.87%)
Jun 30, 2008	30.64	30.69	30.46	30.46	1,112,481	+0.08(+0.27%)
Jun 27, 2008	30.39	30.58	30.21	30.38	1,087,671	+0.14(+0.47%)
Jun 26, 2008	30.71	30.79	30.23	30.24	2,228,665	-0.76(-2.46%)
Jun 25, 2008	30.91	31.25	30.83	31.00	1,713,585	+0.41(+1.34%)
Jun 24, 2008	30.58	30.81	30.38	30.59	1,373,744	-0.12(-0.38%)
Jun 23, 2008	30.83	30.97	30.60	30.71	1,173,234	-0.94(-2.96%)
Jun 20, 2008	31.81	31.89	31.57	31.64	956,441	-0.64(-1.98%)
Jun 19, 2008	32.24	32.34	32.07	32.28	1,380,772	-0.05(-0.16%)
Jun 18, 2008	32.33	32.41	32.14	32.34	2,105,379	-0.35(-1.07%)
Jun 17, 2008	32.93	33.06	32.67	32.69	894,629	+0.04(+0.12%)
Jun 16, 2008	32.47	32.70	32.34	32.65	1,260,875	+0.18(+0.55%)
Jun 13, 2008	32.15	32.49	32.10	32.47	1,232,755	+0.25(+0.79%)
Jun 12, 2008	32.22	32.39	32.04	32.21	1,995,886	-0.03(-0.09%)
Jun 11, 2008	32.64	32.65	32.21	32.24	2,532,646	-0.51(-1.55%)
Jun 10, 2008	32.81	32.98	32.65	32.75	1,031,718	-0.45(-1.37%)
Jun 09, 2008	33.61	33.63	33.09	33.20	954,469	-0.03(-0.10%)
Jun 06, 2008	33.75	33.86	33.23	33.24	1,628,759	-0.96(-2.81%)
Jun 05, 2008	33.72	34.21	33.67	34.20	830,869	+0.65(+1.93%)
Jun 04, 2008	33.55	33.79	33.48	33.55	928,209	-0.34(-0.99%)
Jun 03, 2008	34.04	34.18	33.76	33.89	1,191,866	-0.10(-0.30%)
Jun 02, 2008	34.12	34.12	33.87	33.99	1,886,237	-0.51(-1.49%)
May 30, 2008	34.53	34.63	34.45	34.50	914,463	+0.07(+0.20%)
May 29, 2008	34.24	34.57	34.18	34.43	1,669,274	-0.21(-0.60%)
May 28, 2008	34.53	34.70	34.33	34.64	1,170,145	+0.13(+0.38%)
May 27, 2008	34.41	34.55	34.29	34.51	741,272	-0.13(-0.39%)
May 26, 2008	35.03	35.03	34.60	34.64	0	+0.00(+0.00%)
May 23, 2008	35.03	35.03	34.60	34.64	1,049,986	-0.42(-1.20%)
May 22, 2008	34.93	35.20	34.93	35.06	682,769	+0.37(+1.06%)
May 21, 2008	35.07	35.13	34.65	34.70	1,685,611	-0.32(-0.91%)
May 20, 2008	35.22	35.22	34.91	35.02	1,919,878	-0.24(-0.68%)
May 19, 2008	35.34	35.48	35.19	35.26	1,026,848	-0.11(-0.30%)
May 16, 2008	35.10	35.36	35.04	35.36	1,445,122	+0.43(+1.24%)
May 15, 2008	34.70	35.02	34.62	34.93	2,853,152	+0.47(+1.36%)
May 14, 2008	34.55	34.73	34.45	34.46	1,196,248	-0.08(-0.22%)
May 13, 2008	34.53	34.60	34.39	34.54	1,386,303	-0.17(-0.50%)
May 12, 2008	34.44	34.75	34.41	34.71	620,373	+0.39(+1.14%)
May 09, 2008	34.21	34.43	34.15	34.32	1,484,440	-0.21(-0.60%)
May 08, 2008	34.66	34.71	34.47	34.52	2,144,768	+0.26(+0.76%)
May 07, 2008	34.71	34.76	34.25	34.26	1,781,324	-0.60(-1.72%)
May 06, 2008	34.55	34.93	34.50	34.86	822,090	+0.18(+0.51%)
May 05, 2008	34.65	34.76	34.57	34.69	1,827,549	+0.02(+0.07%)
May 02, 2008	34.81	34.86	34.49	34.66	1,486,033	+0.05(+0.15%)
May 01, 2008	34.18	34.62	34.18	34.61	4,538,471	+0.25(+0.73%)
Apr 30, 2008	34.39	34.62	34.29	34.36	1,757,324	+0.10(+0.30%)
Apr 29, 2008	34.23	34.33	34.14	34.26	1,683,036	-0.28(-0.82%)
Apr 28, 2008	34.58	34.77	34.51	34.54	647,319	+0.03(+0.07%)
Apr 25, 2008	34.45	34.60	34.31	34.51	1,186,903	+0.34(+0.98%)
Apr 24, 2008	33.97	34.35	33.82	34.18	840,543	-0.13(-0.38%)
Apr 23, 2008	34.15	34.44	33.98	34.31	1,192,654	+0.04(+0.12%)
Apr 22, 2008	34.34	34.44	34.14	34.27	521,779	-0.30(-0.88%)
Apr 21, 2008	34.51	34.63	34.36	34.57	654,854	+0.09(+0.25%)
Apr 18, 2008	34.39	34.56	34.30	34.49	887,958	+0.41(+1.21%)
Apr 17, 2008	33.99	34.20	33.94	34.07	1,250,439	-0.44(-1.28%)
Apr 16, 2008	34.05	34.58	34.02	34.51	724,878	+1.01(+3.01%)
Apr 15, 2008	33.58	33.58	33.33	33.51	713,940	+0.16(+0.49%)
Apr 14, 2008	33.43	33.46	33.23	33.34	806,404	+0.07(+0.20%)
Apr 11, 2008	33.47	33.61	33.21	33.28	923,119	-0.55(-1.63%)
Apr 10, 2008	33.78	34.00	33.57	33.83	1,206,160	-0.10(-0.30%)
Apr 09, 2008	34.11	34.16	33.86	33.93	733,520	-0.13(-0.39%)
Apr 08, 2008	33.94	34.12	33.87	34.06	1,029,146	-0.31(-0.91%)
Apr 07, 2008	34.48	34.52	34.29	34.37	694,134	+0.17(+0.49%)
Apr 04, 2008	34.15	34.30	33.91	34.20	1,931,817	+0.18(+0.54%)
Apr 03, 2008	33.63	34.14	33.63	34.02	1,029,762	+0.06(+0.17%)
Apr 02, 2008	33.88	34.14	33.71	33.96	934,452	+0.01(+0.04%)
Apr 01, 2008	33.19	33.99	33.18	33.95	2,369,138	+1.05(+3.18%)
Mar 31, 2008	32.75	33.09	32.71	32.90	1,931,568	+0.26(+0.81%)
Mar 28, 2008	32.92	32.96	32.60	32.64	1,410,686	-0.16(-0.49%)
Mar 27, 2008	33.25	33.28	32.74	32.80	2,964,219	+0.04(+0.12%)
Mar 26, 2008	32.63	32.85	32.46	32.76	2,442,471	+0.13(+0.38%)
Mar 25, 2008	32.37	32.73	32.18	32.63	1,392,925	+0.57(+1.78%)
Mar 24, 2008	31.70	32.25	31.70	32.06	1,124,523	+0.56(+1.79%)
Mar 21, 2008	31.00	31.66	30.87	31.50	1,164,161	+0.00(+0.00%)
Mar 20, 2008	31.00	31.66	30.87	31.50	1,164,161	+0.39(+1.27%)
Mar 19, 2008	32.03	32.14	31.10	31.10	1,712,965	-1.24(-3.83%)
Mar 18, 2008	31.94	32.43	31.89	32.34	1,887,753	+0.95(+3.03%)
Mar 17, 2008	31.07	31.68	30.99	31.39	2,361,405	-0.55(-1.72%)
Mar 14, 2008	32.84	32.85	31.73	31.94	2,438,434	-0.83(-2.53%)
Mar 13, 2008	32.18	32.84	32.05	32.77	2,015,874	+0.16(+0.49%)
Mar 12, 2008	32.73	32.87	32.54	32.61	1,107,704	+0.08(+0.25%)
Mar 11, 2008	32.41	32.58	31.90	32.53	1,624,540	+1.00(+3.18%)
Mar 10, 2008	32.02	32.06	31.45	31.52	1,431,357	-0.33(-1.02%)
Mar 07, 2008	31.93	32.27	31.72	31.85	2,363,045	-0.29(-0.89%)
Mar 06, 2008	32.55	32.63	32.12	32.14	1,110,123	-0.37(-1.14%)
Mar 05, 2008	32.36	32.77	32.26	32.51	1,677,585	+0.35(+1.09%)
Mar 04, 2008	32.04	32.28	31.80	32.15	2,897,211	-0.37(-1.13%)
Mar 03, 2008	32.42	32.62	32.25	32.52	2,918,239	+0.00(+0.00%)
Feb 29, 2008	32.96	32.96	32.48	32.52	4,392,748	-0.82(-2.47%)
Feb 28, 2008	33.33	33.51	33.17	33.35	2,486,944	-0.13(-0.39%)
Feb 27, 2008	33.28	33.82	33.18	33.48	16,329,657	-0.11(-0.34%)
Feb 26, 2008	33.04	33.71	32.93	33.59	1,551,790	+0.64(+1.95%)
Feb 25, 2008	32.51	32.98	32.34	32.95	1,389,944	+0.48(+1.48%)
Feb 22, 2008	32.46	32.50	31.93	32.47	1,703,030	+0.31(+0.96%)
Feb 21, 2008	32.54	32.54	32.07	32.16	1,843,493	-0.04(-0.14%)
Feb 20, 2008	31.72	32.33	31.69	32.20	3,040,699	-0.02(-0.05%)
Feb 19, 2008	32.57	32.62	32.14	32.22	1,394,607	+0.40(+1.25%)
Feb 18, 2008	31.75	31.87	31.57	31.82	0	+0.00(+0.00%)
Feb 15, 2008	31.75	31.87	31.57	31.82	3,753,954	-0.13(-0.39%)
Feb 14, 2008	32.32	32.36	31.89	31.94	2,758,982	-0.25(-0.78%)
Feb 13, 2008	32.04	32.29	31.81	32.20	2,172,393	+0.45(+1.41%)
Feb 12, 2008	31.44	31.95	31.44	31.75	16,743,479	+0.79(+2.54%)
Feb 11, 2008	30.92	31.05	30.53	30.96	1,851,600	+0.03(+0.09%)
Feb 08, 2008	30.83	31.12	30.63	30.93	1,884,915	-0.11(-0.35%)
Feb 07, 2008	30.92	31.26	30.75	31.04	3,300,861	-0.34(-1.09%)
Feb 06, 2008	31.73	31.86	31.31	31.38	2,345,010	+0.17(+0.55%)
Feb 05, 2008	31.94	32.02	31.15	31.21	3,384,059	-1.65(-5.01%)
Feb 04, 2008	33.08	33.17	32.81	32.86	1,735,153	-0.27(-0.81%)
Feb 01, 2008	32.94	33.24	32.72	33.13	2,386,461	+0.45(+1.38%)
Jan 31, 2008	31.63	32.88	31.60	32.67	3,242,773	+0.31(+0.95%)
Jan 30, 2008	32.32	33.06	32.06	32.37	1,763,295	-0.11(-0.35%)
Jan 29, 2008	32.40	32.48	32.03	32.48	1,234,472	+0.23(+0.72%)
Jan 28, 2008	31.75	32.27	31.44	32.25	3,585,336	+0.51(+1.62%)
Jan 25, 2008	32.76	32.86	31.59	31.73	3,806,680	-0.65(-2.01%)
Jan 24, 2008	32.10	32.42	31.79	32.39	4,472,245	+0.94(+2.98%)
Jan 23, 2008	30.02	31.87	29.60	31.45	5,088,804	-0.21(-0.65%)
Jan 22, 2008	30.24	31.78	30.17	31.66	4,616,518	-1.02(-3.13%)
Jan 21, 2008	33.24	33.36	32.42	32.68	0	+0.00(+0.00%)
Jan 18, 2008	33.24	33.36	32.42	32.68	2,821,455	+0.03(+0.11%)
Jan 17, 2008	33.46	33.61	32.52	32.64	6,767,641	-0.47(-1.43%)
Jan 16, 2008	33.71	34.00	33.05	33.12	4,029,904	-0.73(-2.17%)
Jan 15, 2008	34.39	34.47	33.77	33.85	2,150,998	-1.09(-3.13%)
Jan 14, 2008	35.03	35.06	34.76	34.94	2,727,105	+0.57(+1.66%)
Jan 11, 2008	34.64	34.70	34.24	34.37	1,958,424	-0.61(-1.74%)
Jan 10, 2008	34.58	35.12	34.54	34.98	3,664,797	+0.03(+0.08%)
Jan 09, 2008	34.70	35.03	34.55	34.95	1,892,814	+0.14(+0.41%)
Jan 08, 2008	35.39	35.74	34.80	34.81	2,541,190	-0.32(-0.91%)
Jan 07, 2008	35.15	35.25	34.88	35.13	1,802,030	+0.18(+0.50%)
Jan 04, 2008	35.55	35.60	34.94	34.95	1,714,143	-0.84(-2.35%)
Jan 03, 2008	35.80	35.99	35.72	35.79	582,835	+0.06(+0.18%)
Jan 02, 2008	36.26	36.26	35.68	35.73	1,588,230	-0.10(-0.27%)

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.