Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	7.964	8.274	7.812	8.184	3,324,384	+0.23(+2.95%)
Dec 30, 2008	7.709	7.950	7.522	7.950	3,677,314	+0.30(+3.97%)
Dec 29, 2008	7.909	7.909	7.502	7.647	2,482,760	-0.27(-3.40%)
Dec 26, 2008	7.943	7.943	7.647	7.915	1,884,351	-0.01(-0.09%)
Dec 24, 2008	7.750	8.005	7.585	7.922	1,149,651	+0.31(+4.08%)
Dec 23, 2008	8.198	8.322	7.550	7.612	3,478,186	-0.32(-4.00%)
Dec 22, 2008	8.557	8.557	7.585	7.929	2,861,818	-0.47(-5.58%)
Dec 19, 2008	8.688	8.839	8.246	8.398	5,148,920	-0.15(-1.77%)
Dec 18, 2008	9.570	9.805	8.295	8.550	5,136,471	-0.92(-9.69%)
Dec 17, 2008	8.908	9.722	8.591	9.467	8,626,807	+0.90(+10.46%)
Dec 16, 2008	8.460	8.715	8.143	8.571	5,180,456	+0.21(+2.56%)
Dec 15, 2008	8.743	9.143	8.033	8.357	3,993,611	-0.23(-2.73%)
Dec 12, 2008	7.578	8.639	7.516	8.591	0	+0.48(+5.86%)
Dec 11, 2008	8.853	9.060	7.971	8.115	4,769,707	-0.87(-9.67%)
Dec 10, 2008	8.336	8.998	7.964	8.984	5,634,578	+1.01(+12.72%)
Dec 09, 2008	7.516	8.393	7.343	7.971	6,808,491	+0.25(+3.21%)
Dec 08, 2008	6.805	7.833	6.805	7.722	5,974,094	+1.16(+17.65%)
Dec 05, 2008	6.033	6.564	5.861	6.564	3,870,491	+0.29(+4.62%)
Dec 04, 2008	6.123	6.764	6.075	6.274	4,961,286	-0.01(-0.11%)
Dec 03, 2008	6.061	6.461	5.924	6.281	4,978,623	-0.19(-2.88%)
Dec 02, 2008	6.964	7.054	5.957	6.468	9,299,023	-0.41(-5.92%)
Dec 01, 2008	7.812	7.812	6.854	6.874	7,238,364	-1.39(-16.78%)
Nov 28, 2008	7.860	8.309	7.516	8.260	2,955,745	+0.34(+4.26%)
Nov 26, 2008	6.033	8.033	5.964	7.922	7,555,883	+1.61(+25.44%)
Nov 25, 2008	5.640	6.343	5.523	6.316	5,089,928	+0.79(+14.36%)
Nov 24, 2008	5.447	5.668	5.185	5.523	5,761,053	+0.28(+5.26%)
Nov 21, 2008	4.682	5.330	4.537	5.247	5,849,146	+0.88(+20.22%)
Nov 20, 2008	5.185	5.185	4.309	4.365	5,654,156	-0.93(-17.58%)
Nov 19, 2008	6.199	6.261	5.275	5.295	4,211,645	-0.79(-12.93%)
Nov 18, 2008	6.419	6.481	5.861	6.081	3,457,535	-0.32(-4.96%)
Nov 17, 2008	6.681	6.964	6.399	6.399	2,934,813	-0.37(-5.40%)
Nov 14, 2008	7.129	7.391	6.723	6.764	0	-0.50(-6.93%)
Nov 13, 2008	6.605	7.309	6.092	7.267	4,415,350	+0.84(+13.09%)
Nov 12, 2008	7.157	7.281	6.419	6.426	4,506,733	-0.76(-10.56%)
Nov 11, 2008	7.447	7.626	6.916	7.185	3,230,111	-0.39(-5.19%)
Nov 10, 2008	7.709	8.495	7.426	7.578	2,464,237	+0.20(+2.71%)
Nov 07, 2008	7.219	7.536	6.985	7.378	4,131,291	+0.27(+3.78%)
Nov 06, 2008	7.881	8.019	7.054	7.109	3,959,268	-0.84(-10.58%)
Nov 05, 2008	8.419	8.612	7.879	7.950	4,022,862	-0.61(-7.17%)
Nov 04, 2008	7.812	8.757	7.812	8.564	6,573,656	+0.98(+12.91%)
Nov 03, 2008	7.805	7.895	7.260	7.585	5,856,560	-0.07(-0.90%)
Oct 31, 2008	7.185	7.660	6.881	7.653	5,301,767	+0.35(+4.82%)
Oct 30, 2008	7.716	7.757	6.592	7.302	6,380,425	-0.51(-6.53%)
Oct 29, 2008	7.026	8.102	6.661	7.812	5,713,916	+0.90(+12.96%)
Oct 28, 2008	6.371	6.929	6.012	6.916	4,806,480	+0.79(+12.82%)
Oct 27, 2008	6.343	6.736	6.130	6.130	3,090,126	-0.34(-5.32%)
Oct 24, 2008	5.985	6.902	5.909	6.474	4,948,596	-0.23(-3.49%)
Oct 23, 2008	6.757	7.116	6.240	6.709	8,086,975	+0.03(+0.52%)
Oct 22, 2008	6.923	7.178	6.412	6.674	6,367,736	-0.56(-7.72%)
Oct 21, 2008	7.516	7.585	7.019	7.233	5,422,306	-0.30(-4.03%)
Oct 20, 2008	6.929	7.585	6.929	7.536	4,603,412	+0.72(+10.63%)
Oct 17, 2008	6.578	7.370	6.357	6.812	4,497,966	+0.21(+3.24%)
Oct 16, 2008	6.364	6.854	5.868	6.599	4,771,701	+0.34(+5.40%)
Oct 15, 2008	7.171	7.205	6.219	6.261	5,199,319	-1.19(-15.93%)
Oct 14, 2008	8.419	8.419	7.191	7.447	6,583,953	-0.26(-3.31%)
Oct 13, 2008	6.929	7.702	6.743	7.702	6,659,936	+1.17(+17.83%)
Oct 10, 2008	6.909	7.309	5.819	6.536	7,882,292	-0.17(-2.47%)
Oct 09, 2008	8.377	8.377	6.674	6.702	8,946,188	-0.47(-6.54%)
Oct 08, 2008	6.895	7.716	6.309	7.171	12,162,259	+0.22(+3.17%)
Oct 07, 2008	7.971	7.971	6.916	6.950	9,327,263	-0.60(-7.95%)
Oct 06, 2008	8.529	8.791	7.102	7.550	11,557,401	-1.67(-18.10%)
Oct 03, 2008	9.812	10.43	9.039	9.219	0	-0.38(-3.95%)
Oct 02, 2008	11.14	11.27	9.570	9.598	4,504,997	-1.63(-14.50%)
Oct 01, 2008	11.52	11.74	11.02	11.23	4,174,210	-0.42(-3.61%)
Sep 30, 2008	11.54	11.91	10.83	11.65	5,715,312	+0.70(+6.36%)
Sep 29, 2008	12.62	12.62	10.63	10.95	4,679,294	-1.73(-13.65%)
Sep 26, 2008	13.38	13.38	12.58	12.68	0	-0.97(-7.12%)
Sep 25, 2008	13.90	13.98	13.30	13.65	2,213,514	+0.16(+1.17%)
Sep 24, 2008	14.15	14.15	13.45	13.49	1,862,266	-0.59(-4.21%)
Sep 23, 2008	14.51	14.71	13.74	14.09	3,047,629	-0.38(-2.62%)
Sep 22, 2008	15.33	15.33	14.44	14.47	2,627,777	-0.69(-4.55%)
Sep 19, 2008	14.91	15.49	14.09	15.16	0	+1.20(+8.60%)
Sep 18, 2008	13.87	14.14	12.80	13.96	3,673,616	+0.34(+2.53%)
Sep 17, 2008	14.54	14.55	13.27	13.61	3,645,537	-1.17(-7.93%)
Sep 16, 2008	13.80	14.85	13.45	14.78	4,263,020	+0.53(+3.73%)
Sep 15, 2008	15.29	15.29	14.09	14.25	4,137,158	-1.32(-8.50%)
Sep 12, 2008	14.72	15.78	14.60	15.58	3,397,804	+0.92(+6.26%)
Sep 11, 2008	14.35	14.78	13.54	14.66	3,369,930	+0.18(+1.24%)
Sep 10, 2008	13.80	14.67	13.80	14.48	4,721,674	+0.84(+6.17%)
Sep 09, 2008	15.28	15.28	13.60	13.64	5,484,777	-1.70(-11.10%)
Sep 08, 2008	16.33	16.63	15.11	15.34	3,815,061	-0.49(-3.09%)
Sep 05, 2008	15.17	15.91	14.82	15.83	0	+0.66(+4.36%)
Sep 04, 2008	15.16	16.27	14.62	15.17	5,453,848	-1.12(-6.90%)
Sep 03, 2008	16.95	17.25	16.00	16.29	2,714,845	-0.66(-3.90%)
Sep 02, 2008	17.74	17.76	16.55	16.95	3,021,059	-0.99(-5.53%)
Aug 29, 2008	17.94	18.18	17.76	17.95	0	-0.12(-0.65%)
Aug 28, 2008	18.17	18.21	17.64	18.06	1,343,165	+0.10(+0.54%)
Aug 27, 2008	17.68	18.04	17.57	17.97	1,274,289	+0.34(+1.96%)
Aug 26, 2008	17.28	17.62	17.11	17.62	1,468,751	+0.33(+1.91%)
Aug 25, 2008	17.96	18.09	16.98	17.29	2,431,352	-0.88(-4.82%)
Aug 22, 2008	18.22	18.33	17.91	18.17	0	-0.01(-0.04%)
Aug 21, 2008	18.51	18.64	18.10	18.18	1,934,775	-0.34(-1.86%)
Aug 20, 2008	18.15	18.58	18.04	18.52	2,590,730	+0.55(+3.07%)
Aug 19, 2008	17.68	18.07	17.55	17.97	2,448,470	+0.20(+1.13%)
Aug 18, 2008	18.06	18.30	17.61	17.77	1,704,024	+0.00(+0.00%)
Aug 15, 2008	18.13	18.13	17.51	17.77	0	-0.38(-2.09%)
Aug 14, 2008	18.35	18.40	18.07	18.15	2,160,622	-0.40(-2.16%)
Aug 13, 2008	17.58	18.64	17.49	18.55	3,654,205	+0.94(+5.37%)
Aug 12, 2008	18.09	18.31	17.48	17.60	4,556,633	-0.46(-2.56%)
Aug 11, 2008	18.44	18.51	17.70	18.06	3,058,770	-0.37(-2.02%)
Aug 08, 2008	18.60	18.66	17.94	18.44	2,091,843	-0.15(-0.82%)
Aug 07, 2008	18.90	18.94	18.48	18.59	2,115,916	-0.50(-2.64%)
Aug 06, 2008	19.13	19.47	18.67	19.09	3,160,634	+0.23(+1.24%)
Aug 05, 2008	18.62	19.11	18.30	18.86	3,107,754	+0.40(+2.17%)
Aug 04, 2008	19.42	19.53	18.26	18.46	2,974,351	-1.16(-5.90%)
Aug 01, 2008	19.97	20.43	19.57	19.62	2,611,941	-0.97(-4.69%)
Jul 31, 2008	21.05	21.28	20.15	20.58	2,212,774	-0.54(-2.55%)
Jul 30, 2008	20.97	21.35	20.62	21.12	2,555,040	+0.32(+1.52%)
Jul 29, 2008	20.80	21.35	20.57	20.80	2,975,275	+0.63(+3.11%)
Jul 28, 2008	20.03	20.53	19.91	20.17	2,378,745	+0.10(+0.48%)
Jul 25, 2008	19.30	20.39	19.09	20.08	2,635,076	+0.97(+5.05%)
Jul 24, 2008	20.17	20.41	19.02	19.11	3,747,240	-1.08(-5.36%)
Jul 23, 2008	20.84	20.84	19.74	20.20	3,156,403	-0.43(-2.07%)
Jul 22, 2008	21.30	21.30	20.49	20.62	2,911,748	-0.81(-3.80%)
Jul 21, 2008	19.57	21.50	19.57	21.44	3,763,135	+1.28(+6.33%)
Jul 18, 2008	20.53	21.16	20.01	20.16	4,206,537	-0.15(-0.75%)
Jul 17, 2008	21.73	22.51	20.15	20.31	5,705,571	-2.18(-9.69%)
Jul 16, 2008	22.29	22.50	21.46	22.49	2,654,188	+0.20(+0.90%)
Jul 15, 2008	22.21	22.68	21.66	22.29	3,266,555	-0.22(-0.98%)
Jul 14, 2008	23.67	23.97	22.22	22.51	2,563,983	-0.65(-2.80%)
Jul 11, 2008	23.33	23.67	22.46	23.16	3,249,396	+0.22(+0.96%)
Jul 10, 2008	22.73	23.23	22.03	22.94	1,864,450	+0.31(+1.37%)
Jul 09, 2008	22.40	23.94	22.40	22.63	2,791,061	+0.46(+2.08%)
Jul 08, 2008	22.87	23.51	21.17	22.17	4,560,083	-1.25(-5.36%)
Jul 07, 2008	22.98	23.77	22.88	23.42	3,424,285	+0.86(+3.82%)
Jul 04, 2008	22.73	23.03	21.68	22.56	2,082,583	+0.00(+0.00%)
Jul 03, 2008	22.73	23.03	21.68	22.56	2,082,583	-0.06(-0.27%)
Jul 02, 2008	25.47	25.59	22.58	22.62	3,878,996	-2.88(-11.30%)
Jul 01, 2008	25.76	25.76	24.27	25.50	3,382,978	-0.49(-1.88%)
Jun 30, 2008	26.12	26.63	25.90	25.99	1,995,474	-0.04(-0.16%)
Jun 27, 2008	25.81	26.46	25.57	26.04	2,405,477	+0.22(+0.85%)
Jun 26, 2008	26.64	26.78	25.49	25.81	2,465,246	-1.08(-4.00%)
Jun 25, 2008	26.88	27.04	26.19	26.89	2,357,228	+0.05(+0.18%)
Jun 24, 2008	27.40	27.44	26.41	26.84	2,453,564	-0.06(-0.21%)
Jun 23, 2008	26.34	26.99	26.29	26.90	2,492,601	+0.62(+2.36%)
Jun 20, 2008	26.56	27.27	26.20	26.28	3,707,273	-0.90(-3.30%)
Jun 19, 2008	25.61	27.17	25.59	27.17	3,833,842	+0.88(+3.36%)
Jun 18, 2008	26.72	26.87	25.51	26.29	6,167,400	+1.20(+4.78%)
Jun 17, 2008	25.67	26.47	25.09	25.09	3,683,202	-0.32(-1.25%)
Jun 16, 2008	24.68	25.53	24.68	25.41	1,971,900	+0.69(+2.79%)
Jun 13, 2008	24.54	24.91	24.35	24.72	2,711,649	+0.39(+1.62%)
Jun 12, 2008	24.91	25.15	24.18	24.33	2,714,259	-0.50(-2.00%)
Jun 11, 2008	25.13	25.30	24.39	24.82	2,675,523	-0.17(-0.69%)
Jun 10, 2008	25.11	25.36	24.62	24.99	2,069,552	-0.07(-0.28%)
Jun 09, 2008	25.90	25.93	24.68	25.06	2,500,550	-0.30(-1.17%)
Jun 06, 2008	25.59	25.98	25.10	25.36	2,588,412	-0.47(-1.82%)
Jun 05, 2008	24.79	25.83	24.75	25.83	2,367,727	+1.32(+5.40%)
Jun 04, 2008	24.95	25.18	24.44	24.50	2,039,252	-0.59(-2.34%)
Jun 03, 2008	25.27	25.72	24.78	25.09	2,150,268	-0.08(-0.33%)
Jun 02, 2008	25.19	25.58	24.79	25.17	2,827,775	-0.06(-0.25%)
May 30, 2008	24.82	25.50	24.41	25.24	5,859,636	+1.36(+5.69%)
May 29, 2008	24.64	24.73	23.75	23.88	1,458,400	-0.85(-3.46%)
May 28, 2008	24.04	24.79	23.67	24.73	1,771,418	+0.67(+2.78%)
May 27, 2008	24.02	24.11	23.44	24.06	1,897,204	+0.06(+0.23%)
May 26, 2008	24.06	24.18	23.48	24.01	0	+0.00(+0.00%)
May 23, 2008	24.06	24.18	23.48	24.01	2,262,552	+0.14(+0.61%)
May 22, 2008	23.88	24.43	23.62	23.86	1,843,410	+0.04(+0.17%)
May 21, 2008	24.46	24.74	23.69	23.82	1,949,065	-0.57(-2.35%)
May 20, 2008	23.60	24.40	23.36	24.39	2,903,970	+0.76(+3.21%)
May 19, 2008	24.02	24.15	23.51	23.64	2,413,175	-0.36(-1.49%)
May 16, 2008	23.79	24.06	23.59	23.99	1,529,996	+0.35(+1.49%)
May 15, 2008	23.33	23.69	23.15	23.64	2,038,171	+0.40(+1.72%)
May 14, 2008	23.44	23.71	23.02	23.24	2,562,241	-0.21(-0.88%)
May 13, 2008	22.65	23.45	22.51	23.45	3,634,026	+0.77(+3.37%)
May 12, 2008	22.06	22.73	21.91	22.68	2,681,881	+0.82(+3.75%)
May 09, 2008	21.64	21.96	21.26	21.86	1,103,431	-0.19(-0.84%)
May 08, 2008	21.93	22.06	21.33	22.05	1,998,167	+0.47(+2.17%)
May 07, 2008	21.63	22.06	21.41	21.58	1,877,671	-0.12(-0.57%)
May 06, 2008	21.64	21.82	21.42	21.71	1,584,893	-0.01(-0.06%)
May 05, 2008	21.30	21.73	21.24	21.72	1,350,386	+0.50(+2.37%)
May 02, 2008	21.34	21.54	21.07	21.22	1,912,872	+0.02(+0.10%)
May 01, 2008	21.28	21.30	20.45	21.20	2,027,379	-0.28(-1.28%)
Apr 30, 2008	21.09	21.75	20.98	21.47	2,440,856	+0.55(+2.64%)
Apr 29, 2008	21.30	21.30	20.73	20.92	1,635,134	-0.49(-2.29%)
Apr 28, 2008	21.52	21.67	21.13	21.41	1,112,594	-0.01(-0.06%)
Apr 25, 2008	20.74	21.51	20.68	21.42	1,750,198	+0.78(+3.77%)
Apr 24, 2008	20.76	20.93	20.45	20.64	2,143,288	-0.18(-0.86%)
Apr 23, 2008	21.09	21.11	20.55	20.82	1,789,007	-0.46(-2.17%)
Apr 22, 2008	21.61	21.68	21.06	21.28	1,357,062	-0.39(-1.81%)
Apr 21, 2008	21.70	22.06	21.50	21.68	1,576,049	-0.20(-0.91%)
Apr 18, 2008	21.80	22.15	21.52	21.88	1,668,749	+0.36(+1.67%)
Apr 17, 2008	21.64	21.95	21.28	21.52	2,032,144	-0.25(-1.14%)
Apr 16, 2008	21.17	21.87	20.97	21.77	2,519,240	+0.80(+3.81%)
Apr 15, 2008	20.86	21.03	20.51	20.97	1,426,933	+0.15(+0.73%)
Apr 14, 2008	20.99	21.06	20.66	20.82	1,110,049	-0.26(-1.21%)
Apr 11, 2008	21.77	21.85	20.99	21.07	1,946,733	-1.14(-5.15%)
Apr 10, 2008	21.89	22.27	21.52	22.22	1,201,518	+0.26(+1.16%)
Apr 09, 2008	22.14	22.31	21.79	21.96	1,787,467	-0.18(-0.81%)
Apr 08, 2008	21.98	22.39	21.89	22.14	1,395,043	-0.04(-0.19%)
Apr 07, 2008	22.69	22.97	22.06	22.18	2,582,982	-0.11(-0.49%)
Apr 04, 2008	21.57	22.32	21.39	22.29	2,780,636	+0.66(+3.06%)
Apr 03, 2008	21.25	21.88	21.12	21.63	1,348,356	+0.11(+0.51%)
Apr 02, 2008	21.37	21.71	20.93	21.52	1,586,278	+0.26(+1.20%)
Apr 01, 2008	20.62	21.37	20.45	21.26	1,976,051	+0.60(+2.90%)
Mar 31, 2008	21.03	21.11	20.34	20.66	2,241,541	-0.08(-0.37%)
Mar 28, 2008	21.03	21.18	20.66	20.74	1,618,317	-0.31(-1.47%)
Mar 27, 2008	21.62	21.65	21.00	21.05	1,798,980	-0.56(-2.58%)
Mar 26, 2008	22.06	22.06	21.06	21.61	2,708,294	-0.57(-2.55%)
Mar 25, 2008	21.65	22.29	21.40	22.17	2,968,204	+0.56(+2.58%)
Mar 24, 2008	20.62	21.95	20.53	21.62	3,068,503	+1.30(+6.38%)
Mar 21, 2008	19.95	20.89	19.64	20.32	5,508,313	+0.00(+0.00%)
Mar 20, 2008	19.95	20.89	19.64	20.32	5,508,313	-0.08(-0.41%)
Mar 19, 2008	21.21	21.86	20.40	20.40	3,498,962	-1.10(-5.10%)
Mar 18, 2008	20.84	21.62	20.47	21.50	3,312,011	+1.02(+4.98%)
Mar 17, 2008	20.08	20.72	19.60	20.48	2,972,868	+0.00(+0.00%)
Mar 14, 2008	20.97	21.06	20.03	20.48	1,953,712	-0.37(-1.75%)
Mar 13, 2008	19.93	21.04	19.57	20.84	1,761,908	+0.69(+3.42%)
Mar 12, 2008	20.06	20.80	20.05	20.15	1,989,213	+0.09(+0.45%)
Mar 11, 2008	19.40	20.06	19.22	20.06	1,966,704	+1.30(+6.91%)
Mar 10, 2008	19.85	19.85	18.71	18.77	2,733,569	-1.09(-5.49%)
Mar 07, 2008	20.33	20.60	19.71	19.86	2,206,311	-0.70(-3.39%)
Mar 06, 2008	21.33	21.37	20.52	20.55	1,683,712	-0.84(-3.93%)
Mar 05, 2008	21.17	21.51	21.02	21.40	1,574,097	+0.42(+2.01%)
Mar 04, 2008	20.83	21.41	20.48	20.97	1,785,316	-0.08(-0.39%)
Mar 03, 2008	20.86	21.37	20.57	21.06	1,557,301	+0.06(+0.26%)
Feb 29, 2008	21.75	21.75	20.77	21.00	1,883,744	-1.02(-4.63%)
Feb 28, 2008	21.79	22.26	21.73	22.02	1,124,572	+0.05(+0.22%)
Feb 27, 2008	21.91	22.51	21.58	21.97	2,130,264	-0.07(-0.31%)
Feb 26, 2008	21.80	22.21	21.60	22.04	2,117,749	+0.17(+0.79%)
Feb 25, 2008	20.88	21.95	20.62	21.87	2,532,122	+1.02(+4.89%)
Feb 22, 2008	20.64	20.89	20.13	20.85	1,854,656	+0.23(+1.14%)
Feb 21, 2008	21.12	21.25	20.51	20.62	3,222,433	-0.34(-1.64%)
Feb 20, 2008	20.37	21.03	20.10	20.96	2,410,301	+0.46(+2.22%)
Feb 19, 2008	19.86	20.80	19.62	20.51	2,808,453	+0.83(+4.20%)
Feb 18, 2008	19.75	19.91	19.22	19.68	0	+0.00(+0.00%)
Feb 15, 2008	19.75	19.91	19.22	19.68	1,512,399	-0.27(-1.35%)
Feb 14, 2008	20.02	20.37	19.86	19.95	937,353	-0.09(-0.45%)
Feb 13, 2008	19.55	20.09	19.28	20.04	2,439,993	+0.61(+3.12%)
Feb 12, 2008	19.72	19.86	19.29	19.43	2,329,029	-0.22(-1.12%)
Feb 11, 2008	19.47	19.71	19.20	19.65	2,055,408	+0.43(+2.22%)
Feb 08, 2008	19.11	19.52	18.60	19.22	4,146,933	+0.10(+0.50%)
Feb 07, 2008	18.81	19.32	18.62	19.13	2,632,335	+0.17(+0.87%)
Feb 06, 2008	19.42	19.64	18.95	18.96	2,451,272	-0.39(-2.00%)
Feb 05, 2008	19.38	19.88	19.18	19.35	3,165,843	-0.43(-2.16%)
Feb 04, 2008	20.00	20.13	19.77	19.77	2,258,236	-0.31(-1.54%)
Feb 01, 2008	20.67	20.67	19.51	20.09	5,473,134	+0.53(+2.72%)
Jan 31, 2008	18.24	19.66	17.65	19.55	6,476,383	+1.08(+5.86%)
Jan 30, 2008	18.18	19.07	17.98	18.47	4,769,210	+0.24(+1.32%)
Jan 29, 2008	17.54	18.67	17.54	18.23	2,673,418	+0.48(+2.72%)
Jan 28, 2008	17.53	17.80	17.14	17.75	5,169,186	+0.12(+0.66%)
Jan 25, 2008	17.55	18.34	17.34	17.63	3,696,969	+0.26(+1.51%)
Jan 24, 2008	16.53	17.57	16.31	17.37	4,270,915	+1.11(+6.83%)
Jan 23, 2008	15.57	16.36	14.87	16.26	4,340,132	+0.01(+0.04%)
Jan 22, 2008	15.94	16.47	14.38	16.25	5,375,806	-0.39(-2.32%)
Jan 21, 2008	17.24	17.52	16.42	16.64	0	+0.00(+0.00%)
Jan 18, 2008	17.24	17.52	16.42	16.64	4,397,856	-0.12(-0.70%)
Jan 17, 2008	18.26	18.47	16.70	16.75	3,358,379	-1.47(-8.06%)
Jan 16, 2008	18.29	18.78	17.79	18.22	2,676,639	-0.17(-0.94%)
Jan 15, 2008	18.96	19.06	18.30	18.40	1,843,589	-0.85(-4.41%)
Jan 14, 2008	18.89	19.30	18.64	19.24	1,543,119	+0.52(+2.76%)
Jan 11, 2008	19.23	19.24	18.63	18.73	2,289,068	-0.63(-3.24%)
Jan 10, 2008	18.71	19.60	18.61	19.35	3,505,126	+0.35(+1.85%)
Jan 09, 2008	18.64	19.04	18.38	19.00	4,091,655	+0.37(+2.00%)
Jan 08, 2008	19.18	19.51	18.62	18.63	3,888,749	-0.45(-2.35%)
Jan 07, 2008	19.20	19.38	18.38	19.08	4,583,247	-0.17(-0.86%)
Jan 04, 2008	19.04	19.35	18.65	19.24	3,543,413	-0.02(-0.11%)
Jan 03, 2008	19.76	19.91	19.15	19.26	2,405,931	-0.51(-2.58%)
Jan 02, 2008	20.50	20.64	19.58	19.77	2,846,756	-0.53(-2.61%)

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.

Commercial Metals Company (NY: CMC )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Commercial Metals Company (NY: CMC )

Historical Prices

Sections

Services

Statesman Examiner