Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	8.237	8.358	8.158	8.193	0	+0.00(+0.03%)
Jan 29, 2009	8.411	8.433	8.149	8.191	672,419	-0.30(-3.48%)
Jan 28, 2009	8.546	8.603	8.343	8.486	695,573	+0.10(+1.21%)
Jan 27, 2009	8.250	8.495	8.246	8.385	1,248,523	+0.12(+1.47%)
Jan 26, 2009	8.074	8.440	8.074	8.263	966,401	+0.19(+2.35%)
Jan 23, 2009	7.849	8.222	7.765	8.074	1,013,568	+0.05(+0.63%)
Jan 22, 2009	8.028	8.096	7.829	8.023	1,025,628	-0.10(-1.22%)
Jan 21, 2009	7.864	8.136	7.703	8.122	1,146,761	+0.37(+4.75%)
Jan 20, 2009	7.937	7.979	7.719	7.754	737,637	-0.29(-3.56%)
Jan 16, 2009	8.047	8.072	7.908	8.041	1,411,144	+0.08(+0.97%)
Jan 15, 2009	7.756	7.966	7.675	7.964	1,077,271	+0.17(+2.24%)
Jan 14, 2009	7.933	7.990	7.765	7.789	1,158,681	-0.27(-3.31%)
Jan 13, 2009	7.964	8.127	7.882	8.056	915,598	+0.11(+1.42%)
Jan 12, 2009	7.869	8.036	7.796	7.944	712,986	+0.06(+0.70%)
Jan 09, 2009	8.100	8.100	7.807	7.889	843,354	-0.23(-2.88%)
Jan 08, 2009	8.047	8.171	8.047	8.122	532,489	-0.00(-0.05%)
Jan 07, 2009	8.085	8.188	7.978	8.127	750,953	-0.11(-1.34%)
Jan 06, 2009	8.133	8.422	8.133	8.237	2,889,530	+0.16(+1.94%)
Jan 05, 2009	7.937	8.098	7.816	8.080	1,166,052	+0.15(+1.95%)
Jan 02, 2009	7.752	7.981	7.752	7.926	0	+0.19(+2.39%)
Jan 01, 2009	7.690	7.853	7.677	7.741	0	+0.00(+0.00%)
Dec 31, 2008	7.690	7.853	7.677	7.741	1,092,969	+0.05(+0.60%)
Dec 30, 2008	7.635	7.752	7.591	7.695	865,320	+0.12(+1.57%)
Dec 29, 2008	7.593	7.635	7.395	7.576	625,969	-0.04(-0.49%)
Dec 26, 2008	7.591	7.730	7.516	7.613	378,182	+0.05(+0.61%)
Dec 24, 2008	7.580	7.670	7.542	7.567	405,074	-0.01(-0.09%)
Dec 23, 2008	7.670	7.706	7.501	7.573	1,432,820	-0.07(-0.98%)
Dec 22, 2008	7.721	7.741	7.485	7.648	1,221,142	-0.07(-0.94%)
Dec 19, 2008	7.651	7.781	7.571	7.721	1,633,668	+0.15(+1.98%)
Dec 18, 2008	7.551	7.578	7.384	7.571	1,426,076	+0.03(+0.35%)
Dec 17, 2008	7.465	7.664	7.342	7.545	843,966	+0.03(+0.35%)
Dec 16, 2008	7.578	7.637	7.304	7.518	1,382,774	+0.05(+0.68%)
Dec 15, 2008	7.441	7.589	7.331	7.468	1,341,622	+0.14(+1.86%)
Dec 12, 2008	7.324	7.384	7.207	7.331	0	-0.15(-2.06%)
Dec 11, 2008	7.468	7.670	7.366	7.485	1,077,343	-0.09(-1.19%)
Dec 10, 2008	7.448	7.655	7.342	7.576	1,401,488	+0.28(+3.87%)
Dec 09, 2008	7.463	7.553	7.199	7.293	1,108,340	-0.24(-3.16%)
Dec 08, 2008	7.437	7.668	7.329	7.531	1,352,680	+0.22(+3.05%)
Dec 05, 2008	6.905	7.326	6.826	7.309	0	+0.29(+4.15%)
Dec 04, 2008	6.927	7.148	6.896	7.018	3,023,550	+0.03(+0.44%)
Dec 03, 2008	6.777	7.035	6.634	6.987	1,516,408	+0.16(+2.39%)
Dec 02, 2008	6.700	6.956	6.658	6.824	1,291,426	+0.23(+3.55%)
Dec 01, 2008	6.903	6.958	6.557	6.590	1,088,043	-0.33(-4.81%)
Nov 28, 2008	6.784	7.049	6.683	6.923	645,618	+0.06(+0.80%)
Nov 26, 2008	6.634	6.989	6.634	6.868	1,462,225	+0.17(+2.47%)
Nov 25, 2008	6.625	6.705	6.451	6.702	794,496	+0.13(+1.91%)
Nov 24, 2008	6.616	6.674	6.442	6.577	1,081,503	+0.07(+1.02%)
Nov 21, 2008	6.118	6.535	5.896	6.511	1,628,883	+0.49(+8.09%)
Nov 20, 2008	6.103	6.449	5.990	6.023	1,140,294	-0.12(-2.01%)
Nov 19, 2008	6.542	6.669	6.125	6.147	828,654	-0.41(-6.29%)
Nov 18, 2008	6.497	6.727	6.359	6.559	870,168	+0.07(+1.02%)
Nov 17, 2008	6.253	6.645	6.242	6.493	1,182,770	+0.20(+3.22%)
Nov 14, 2008	6.744	6.993	6.286	6.290	0	-0.55(-8.03%)
Nov 13, 2008	7.415	6.839	6.083	6.839	3,072,245	+1.03(+17.63%)
Nov 12, 2008	6.092	6.173	5.810	5.814	843,336	-0.40(-6.46%)
Nov 11, 2008	6.405	6.502	6.215	6.215	761,082	-0.23(-3.62%)
Nov 10, 2008	6.641	6.641	6.352	6.449	392,832	-0.09(-1.32%)
Nov 07, 2008	6.579	6.680	6.378	6.535	0	+0.00(+0.03%)
Nov 06, 2008	6.636	6.769	6.486	6.533	702,771	-0.14(-2.11%)
Nov 05, 2008	6.954	6.974	6.665	6.674	896,611	-0.39(-5.47%)
Nov 04, 2008	7.159	7.176	6.974	7.060	717,163	-0.04(-0.59%)
Nov 03, 2008	7.038	7.174	6.938	7.102	869,538	+0.06(+0.85%)
Oct 31, 2008	6.711	7.055	6.674	7.042	1,096,711	+0.33(+4.93%)
Oct 30, 2008	6.400	6.711	6.400	6.711	1,231,057	+0.36(+5.73%)
Oct 29, 2008	6.394	6.513	6.299	6.347	2,611,736	-0.08(-1.23%)
Oct 28, 2008	6.350	6.436	6.231	6.427	2,289,156	+0.17(+2.79%)
Oct 27, 2008	6.577	6.634	6.253	6.253	1,562,844	-0.30(-4.64%)
Oct 24, 2008	6.592	6.749	6.528	6.557	1,159,230	-0.23(-3.44%)
Oct 23, 2008	6.731	6.868	6.508	6.791	1,226,203	+0.08(+1.18%)
Oct 22, 2008	6.901	6.901	6.667	6.711	735,582	-0.20(-2.93%)
Oct 21, 2008	7.053	7.053	6.879	6.914	758,478	-0.15(-2.15%)
Oct 20, 2008	6.954	7.066	6.753	7.066	883,621	+0.19(+2.79%)
Oct 17, 2008	6.861	7.135	6.647	6.874	0	-0.08(-1.11%)
Oct 16, 2008	6.652	6.991	6.436	6.952	887,563	+0.32(+4.75%)
Oct 15, 2008	6.903	6.998	6.636	6.636	823,683	-0.37(-5.23%)
Oct 14, 2008	7.298	7.386	6.958	7.002	1,312,158	-0.20(-2.79%)
Oct 13, 2008	7.494	7.494	7.031	7.203	1,545,971	-0.04(-0.55%)
Oct 10, 2008	6.517	7.243	5.719	7.243	0	+0.47(+6.97%)
Oct 09, 2008	7.049	7.240	6.771	6.771	1,489,208	-0.26(-3.76%)
Oct 08, 2008	7.011	7.313	6.892	7.035	1,836,425	-0.13(-1.85%)
Oct 07, 2008	7.551	7.620	7.139	7.168	1,012,202	-0.32(-4.24%)
Oct 06, 2008	7.584	7.651	7.287	7.485	1,047,059	-0.25(-3.28%)
Oct 03, 2008	8.014	8.109	7.714	7.739	0	-0.11(-1.46%)
Oct 02, 2008	8.030	8.065	7.818	7.853	622,985	-0.24(-2.94%)
Oct 01, 2008	7.935	8.162	7.900	8.091	533,396	-0.03(-0.38%)
Sep 30, 2008	7.964	8.140	7.776	8.122	785,973	+0.22(+2.79%)
Sep 29, 2008	8.272	8.274	7.884	7.902	1,091,191	-0.43(-5.21%)
Sep 26, 2008	8.308	8.363	8.087	8.336	0	-0.03(-0.37%)
Sep 25, 2008	8.219	8.391	8.111	8.367	550,668	+0.12(+1.47%)
Sep 24, 2008	8.488	8.488	8.125	8.246	1,103,927	-0.19(-2.25%)
Sep 23, 2008	8.129	8.508	8.050	8.435	1,878,380	+0.49(+6.16%)
Sep 22, 2008	8.345	8.440	7.911	7.946	479,445	-0.32(-3.89%)
Sep 19, 2008	8.391	9.937	7.492	8.268	0	-0.01(-0.16%)
Sep 18, 2008	8.063	8.321	8.012	8.281	1,692,944	+0.32(+4.02%)
Sep 17, 2008	7.979	8.131	7.911	7.961	996,037	-0.14(-1.74%)
Sep 16, 2008	7.937	8.149	7.875	8.102	812,089	+0.16(+2.00%)
Sep 15, 2008	7.911	8.091	7.880	7.944	870,173	-0.05(-0.63%)
Sep 12, 2008	7.944	8.043	7.886	7.994	0	-0.01(-0.11%)
Sep 11, 2008	8.069	8.129	7.911	8.003	834,350	-0.09(-1.14%)
Sep 10, 2008	8.061	8.144	8.016	8.096	516,878	+0.10(+1.27%)
Sep 09, 2008	8.226	8.358	7.994	7.994	903,682	-0.23(-2.76%)
Sep 08, 2008	8.182	8.252	8.105	8.222	758,074	+0.23(+2.93%)
Sep 05, 2008	8.019	8.050	7.882	7.988	0	-0.06(-0.77%)
Sep 04, 2008	8.213	8.268	8.047	8.050	902,630	-0.24(-2.90%)
Sep 03, 2008	8.164	8.294	8.111	8.290	769,332	+0.12(+1.51%)
Sep 02, 2008	8.285	8.330	8.149	8.166	717,739	+0.01(+0.11%)
Aug 29, 2008	8.193	8.241	8.147	8.158	0	-0.01(-0.11%)
Aug 28, 2008	7.977	8.182	7.924	8.166	583,193	+0.19(+2.41%)
Aug 27, 2008	7.935	8.050	7.902	7.975	685,531	+0.03(+0.36%)
Aug 26, 2008	7.816	7.946	7.794	7.946	1,039,121	+0.13(+1.66%)
Aug 25, 2008	8.118	8.118	7.754	7.816	1,423,985	-0.30(-3.64%)
Aug 22, 2008	8.083	8.166	8.005	8.111	0	+0.07(+0.93%)
Aug 21, 2008	8.096	8.171	7.939	8.036	1,781,834	-0.19(-2.25%)
Aug 20, 2008	8.120	8.259	8.061	8.222	1,102,004	+0.14(+1.77%)
Aug 19, 2008	8.118	8.175	8.050	8.078	520,815	-0.09(-1.13%)
Aug 18, 2008	8.213	8.279	8.087	8.171	555,449	-0.04(-0.51%)
Aug 15, 2008	8.294	8.360	8.091	8.213	0	+0.00(+0.03%)
Aug 14, 2008	8.244	8.312	8.138	8.211	603,436	-0.05(-0.56%)
Aug 13, 2008	8.045	8.402	8.028	8.257	642,433	+0.21(+2.66%)
Aug 12, 2008	8.076	8.219	8.021	8.043	1,277,520	-0.11(-1.33%)
Aug 11, 2008	7.703	8.166	7.236	8.151	983,945	+0.26(+3.33%)
Aug 08, 2008	7.606	7.959	7.602	7.889	1,440,694	+0.23(+2.99%)
Aug 07, 2008	7.977	8.208	7.593	7.659	2,657,346	-0.59(-7.16%)
Aug 06, 2008	8.288	8.288	8.087	8.250	461,012	-0.04(-0.45%)
Aug 05, 2008	8.244	8.294	8.177	8.288	561,781	+0.10(+1.21%)
Aug 04, 2008	8.211	8.241	8.043	8.188	459,479	+0.02(+0.19%)
Aug 01, 2008	8.184	8.259	8.039	8.173	485,178	-0.01(-0.11%)
Jul 31, 2008	7.990	8.239	7.990	8.182	787,878	+0.12(+1.53%)
Jul 30, 2008	8.188	8.233	7.981	8.058	665,162	-0.11(-1.35%)
Jul 29, 2008	8.169	8.217	7.900	8.169	833,312	+0.28(+3.61%)
Jul 28, 2008	7.922	7.944	7.772	7.884	494,739	-0.08(-1.02%)
Jul 25, 2008	7.926	8.041	7.840	7.966	319,454	+0.09(+1.15%)
Jul 24, 2008	7.911	7.931	7.805	7.875	383,765	-0.03(-0.39%)
Jul 23, 2008	7.935	7.981	7.809	7.906	493,093	-0.03(-0.33%)
Jul 22, 2008	7.639	7.935	7.639	7.933	518,692	+0.24(+3.07%)
Jul 21, 2008	7.681	7.743	7.622	7.697	455,973	+0.01(+0.17%)
Jul 18, 2008	7.719	7.754	7.639	7.684	500,753	-0.03(-0.34%)
Jul 17, 2008	7.673	7.772	7.633	7.710	521,055	+0.05(+0.63%)
Jul 16, 2008	7.620	7.739	7.556	7.662	715,666	+0.06(+0.72%)
Jul 15, 2008	7.426	7.617	7.393	7.606	845,368	+0.13(+1.74%)
Jul 14, 2008	7.651	7.664	7.408	7.476	775,904	-0.13(-1.71%)
Jul 11, 2008	7.481	7.617	7.382	7.606	943,542	+0.08(+1.11%)
Jul 10, 2008	7.542	7.606	7.505	7.523	818,290	-0.05(-0.61%)
Jul 09, 2008	7.626	7.646	7.536	7.569	813,536	-0.08(-1.07%)
Jul 08, 2008	7.562	7.666	7.525	7.651	1,171,966	+0.12(+1.55%)
Jul 07, 2008	7.642	7.653	7.494	7.534	1,030,994	-0.07(-0.87%)
Jul 04, 2008	7.562	7.659	7.481	7.600	390,650	+0.00(+0.00%)
Jul 03, 2008	7.562	7.659	7.481	7.600	390,650	+0.08(+1.06%)
Jul 02, 2008	7.516	7.628	7.421	7.520	828,236	-0.01(-0.18%)
Jul 01, 2008	7.576	7.664	7.439	7.534	1,298,343	-0.14(-1.87%)
Jun 30, 2008	7.754	7.822	7.659	7.677	659,442	-0.04(-0.49%)
Jun 27, 2008	7.723	7.860	7.714	7.714	1,502,420	-0.01(-0.14%)
Jun 26, 2008	7.827	7.858	7.712	7.725	732,262	-0.18(-2.29%)
Jun 25, 2008	7.842	8.014	7.822	7.906	850,892	+0.07(+0.84%)
Jun 24, 2008	7.867	7.953	7.765	7.840	1,011,699	-0.07(-0.89%)
Jun 23, 2008	8.030	8.030	7.858	7.911	878,056	-0.07(-0.83%)
Jun 20, 2008	8.010	8.023	7.845	7.977	2,314,551	-0.16(-2.00%)
Jun 19, 2008	8.072	8.180	7.986	8.140	1,010,533	+0.08(+0.96%)
Jun 18, 2008	8.050	8.116	7.968	8.063	673,680	+0.00(+0.00%)
Jun 17, 2008	8.105	8.149	8.021	8.063	458,540	-0.03(-0.33%)
Jun 16, 2008	8.043	8.105	7.884	8.089	616,698	+0.05(+0.63%)
Jun 13, 2008	7.939	8.063	7.915	8.039	725,359	+0.19(+2.42%)
Jun 12, 2008	7.723	7.992	7.712	7.849	635,567	+0.16(+2.03%)
Jun 11, 2008	7.842	7.882	7.690	7.692	1,450,160	-0.19(-2.41%)
Jun 10, 2008	7.966	8.056	7.847	7.882	986,122	-0.05(-0.58%)
Jun 09, 2008	7.908	7.955	7.818	7.928	1,060,543	+0.01(+0.14%)
Jun 06, 2008	8.039	8.069	7.906	7.917	729,096	-0.16(-1.97%)
Jun 05, 2008	7.959	8.098	7.959	8.076	644,837	+0.09(+1.19%)
Jun 04, 2008	7.913	8.107	7.860	7.981	874,396	+0.05(+0.64%)
Jun 03, 2008	7.986	8.076	7.838	7.931	707,062	-0.09(-1.18%)
Jun 02, 2008	8.107	8.122	7.939	8.025	864,068	-0.08(-1.01%)
May 30, 2008	8.169	8.211	8.067	8.107	1,377,544	-0.07(-0.84%)
May 29, 2008	8.204	8.269	8.173	8.175	797,512	-0.04(-0.54%)
May 28, 2008	8.305	8.338	8.182	8.219	1,314,862	-0.06(-0.69%)
May 27, 2008	8.312	8.330	8.173	8.277	1,339,291	-0.04(-0.42%)
May 26, 2008	8.226	8.327	8.208	8.312	0	+0.00(+0.00%)
May 23, 2008	8.226	8.327	8.208	8.312	1,405,547	+0.05(+0.56%)
May 22, 2008	8.151	8.316	8.087	8.266	1,186,657	+0.11(+1.41%)
May 21, 2008	8.197	8.222	8.047	8.151	900,326	-0.01(-0.08%)
May 20, 2008	8.235	8.235	8.074	8.158	1,538,442	-0.09(-1.07%)
May 19, 2008	8.246	8.352	8.162	8.246	1,865,798	-0.19(-2.22%)
May 16, 2008	8.506	8.526	8.354	8.433	987,197	-0.07(-0.86%)
May 15, 2008	8.468	8.537	8.356	8.506	800,306	+0.08(+0.92%)
May 14, 2008	8.499	8.532	8.416	8.429	944,580	-0.07(-0.88%)
May 13, 2008	8.438	8.618	8.431	8.504	1,263,427	+0.09(+1.13%)
May 12, 2008	8.160	8.429	8.158	8.409	913,198	+0.22(+2.64%)
May 09, 2008	8.129	8.226	8.096	8.193	839,018	+0.02(+0.30%)
May 08, 2008	8.045	8.301	7.604	8.169	4,630,694	-0.11(-1.33%)
May 07, 2008	8.323	8.391	8.257	8.279	1,383,631	-0.04(-0.42%)
May 06, 2008	8.321	8.398	8.268	8.314	893,826	-0.04(-0.53%)
May 05, 2008	8.400	8.510	8.334	8.358	505,099	-0.03(-0.37%)
May 02, 2008	8.561	8.610	8.347	8.389	898,035	-0.09(-1.04%)
May 01, 2008	8.374	8.599	8.325	8.477	1,272,018	+0.12(+1.40%)
Apr 30, 2008	8.411	8.477	8.235	8.360	1,831,105	-0.04(-0.50%)
Apr 29, 2008	8.402	8.440	8.323	8.402	602,701	+0.02(+0.29%)
Apr 28, 2008	8.365	8.444	8.334	8.378	920,269	+0.02(+0.21%)
Apr 25, 2008	8.435	8.462	8.224	8.360	387,752	-0.06(-0.65%)
Apr 24, 2008	8.299	8.462	8.272	8.416	717,789	+0.14(+1.71%)
Apr 23, 2008	8.356	8.398	8.224	8.274	583,429	-0.06(-0.77%)
Apr 22, 2008	8.252	8.389	8.217	8.338	670,641	-0.06(-0.73%)
Apr 21, 2008	8.391	8.495	8.294	8.400	984,462	-0.06(-0.68%)
Apr 18, 2008	8.477	8.552	8.387	8.457	526,951	+0.07(+0.87%)
Apr 17, 2008	8.420	8.468	8.308	8.385	493,025	-0.06(-0.65%)
Apr 16, 2008	8.310	8.482	8.294	8.440	536,313	+0.17(+2.05%)
Apr 15, 2008	8.188	8.270	8.138	8.270	436,969	+0.12(+1.46%)
Apr 14, 2008	8.173	8.191	8.091	8.151	817,741	+0.01(+0.11%)
Apr 11, 2008	8.160	8.173	8.091	8.142	1,538,492	-0.10(-1.18%)
Apr 10, 2008	7.988	8.239	7.884	8.239	1,279,960	+0.24(+2.98%)
Apr 09, 2008	8.257	8.268	7.970	8.001	410,022	-0.21(-2.60%)
Apr 08, 2008	8.193	8.257	8.083	8.215	496,200	-0.04(-0.53%)
Apr 07, 2008	8.263	8.360	8.219	8.259	477,939	+0.04(+0.46%)
Apr 04, 2008	8.140	8.349	8.012	8.222	782,054	+0.05(+0.65%)
Apr 03, 2008	8.211	8.261	8.142	8.169	551,988	-0.12(-1.41%)
Apr 02, 2008	8.334	8.369	8.246	8.285	409,115	-0.08(-0.92%)
Apr 01, 2008	8.114	8.385	8.114	8.363	1,078,123	+0.27(+3.32%)
Mar 31, 2008	8.173	8.239	8.094	8.094	651,772	-0.13(-1.56%)
Mar 28, 2008	8.246	8.332	8.193	8.222	1,068,599	-0.04(-0.51%)
Mar 27, 2008	8.444	8.444	8.222	8.263	447,215	-0.14(-1.70%)
Mar 26, 2008	8.288	8.449	8.199	8.407	585,552	+0.10(+1.19%)
Mar 25, 2008	8.495	8.495	8.169	8.308	981,514	-0.22(-2.64%)
Mar 24, 2008	8.246	8.579	8.175	8.532	1,486,332	+0.32(+3.86%)
Mar 21, 2008	8.235	8.378	8.138	8.215	1,658,233	+0.00(+0.00%)
Mar 20, 2008	8.235	8.378	8.138	8.215	1,658,233	+0.10(+1.25%)
Mar 19, 2008	8.310	8.365	8.107	8.114	724,343	-0.10(-1.23%)
Mar 18, 2008	8.180	8.219	8.107	8.215	979,768	+0.15(+1.86%)
Mar 17, 2008	7.926	8.147	7.893	8.065	1,029,973	-0.06(-0.73%)
Mar 14, 2008	8.263	8.325	8.014	8.125	1,050,910	-0.09(-1.13%)
Mar 13, 2008	7.856	8.241	7.856	8.217	2,174,844	+0.27(+3.41%)
Mar 12, 2008	8.047	8.091	7.860	7.946	920,283	-0.07(-0.85%)
Mar 11, 2008	8.162	8.222	7.893	8.014	968,814	+0.09(+1.08%)
Mar 10, 2008	8.069	8.107	7.924	7.928	710,282	-0.11(-1.40%)
Mar 07, 2008	7.860	8.133	7.798	8.041	1,323,030	+0.12(+1.53%)
Mar 06, 2008	8.091	8.175	7.882	7.919	1,024,807	-0.21(-2.58%)
Mar 05, 2008	8.076	8.173	8.058	8.129	1,124,841	+0.04(+0.46%)
Mar 04, 2008	8.089	8.184	7.979	8.091	2,010,857	-0.04(-0.52%)
Mar 03, 2008	8.008	8.230	7.889	8.133	1,793,318	+0.13(+1.57%)
Feb 29, 2008	8.235	8.263	7.966	8.008	919,829	-0.30(-3.63%)
Feb 28, 2008	8.402	8.539	8.290	8.310	853,155	-0.09(-1.02%)
Feb 27, 2008	8.252	8.491	8.202	8.396	1,000,110	+0.13(+1.55%)
Feb 26, 2008	8.058	8.442	8.058	8.268	1,287,217	+0.15(+1.90%)
Feb 25, 2008	8.120	8.147	7.988	8.114	648,516	+0.01(+0.14%)
Feb 22, 2008	8.158	8.228	8.030	8.102	961,104	-0.04(-0.54%)
Feb 21, 2008	8.316	8.391	8.118	8.147	821,750	-0.11(-1.34%)
Feb 20, 2008	8.102	8.332	8.102	8.257	1,264,992	+0.11(+1.33%)
Feb 19, 2008	8.239	8.255	8.047	8.149	1,061,024	-0.03(-0.38%)
Feb 18, 2008	8.102	8.180	7.994	8.180	0	+0.00(+0.00%)
Feb 15, 2008	8.102	8.180	7.994	8.180	820,403	+0.02(+0.30%)
Feb 14, 2008	8.290	8.365	8.133	8.155	960,197	-0.07(-0.88%)
Feb 13, 2008	8.202	8.385	8.202	8.228	1,279,960	+0.12(+1.47%)
Feb 12, 2008	8.058	8.230	8.043	8.109	1,009,449	+0.08(+1.02%)
Feb 11, 2008	7.944	8.129	7.944	8.028	1,040,024	-0.02(-0.19%)
Feb 08, 2008	7.827	8.111	7.800	8.043	1,372,487	+0.17(+2.16%)
Feb 07, 2008	7.884	8.235	7.825	7.873	2,622,059	-0.02(-0.31%)
Feb 06, 2008	7.919	8.118	7.875	7.897	1,867,780	-0.02(-0.28%)
Feb 05, 2008	7.975	7.975	7.851	7.919	976,978	-0.09(-1.16%)
Feb 04, 2008	8.136	8.195	7.994	8.012	1,108,512	-0.09(-1.12%)

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.

Maximus Inc (NY: MMS )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Maximus Inc (NY: MMS )

Historical Prices

Sections

Services

Statesman Examiner