Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	23.07	23.22	22.11	22.17	1,549,824	-0.72(-3.15%)
Jan 29, 2009	23.25	23.49	22.76	22.89	1,530,032	-0.91(-3.82%)
Jan 28, 2009	23.58	24.00	23.42	23.80	1,249,796	+0.43(+1.84%)
Jan 27, 2009	23.76	24.20	23.05	23.37	2,345,696	-0.43(-1.81%)
Jan 26, 2009	23.41	24.51	23.33	23.80	3,265,203	+0.55(+2.37%)
Jan 23, 2009	22.36	23.59	22.06	23.25	3,107,194	+0.40(+1.75%)
Jan 22, 2009	22.57	23.44	22.10	22.85	4,662,783	+0.85(+3.86%)
Jan 21, 2009	21.65	22.41	21.10	22.00	4,291,639	+0.49(+2.28%)
Jan 20, 2009	22.29	22.58	21.47	21.51	2,576,376	-1.04(-4.61%)
Jan 16, 2009	22.58	23.39	22.03	22.55	3,158,163	-0.65(-2.80%)
Jan 15, 2009	22.22	23.47	22.09	23.20	2,362,593	+0.94(+4.22%)
Jan 14, 2009	22.48	22.72	22.17	22.26	2,503,334	-0.46(-2.02%)
Jan 13, 2009	23.01	23.33	22.54	22.72	2,421,838	-0.50(-2.15%)
Jan 12, 2009	23.93	23.96	23.05	23.22	2,703,607	-0.85(-3.53%)
Jan 09, 2009	24.19	24.55	23.41	24.07	2,570,650	-0.05(-0.21%)
Jan 08, 2009	23.75	24.13	23.12	24.12	2,408,429	+0.62(+2.64%)
Jan 07, 2009	22.95	23.76	22.72	23.50	5,994,413	+1.00(+4.44%)
Jan 06, 2009	22.58	23.27	21.80	22.50	4,284,613	-0.29(-1.27%)
Jan 05, 2009	23.20	23.40	22.58	22.79	1,859,078	-0.43(-1.85%)
Jan 02, 2009	22.85	23.34	22.44	23.22	2,357,797	+0.36(+1.57%)
Dec 31, 2008	22.67	23.43	22.33	22.86	2,469,950	+0.34(+1.51%)
Dec 30, 2008	21.37	22.65	21.27	22.52	2,619,583	+1.11(+5.18%)
Dec 29, 2008	22.13	22.34	21.20	21.41	1,897,701	-0.84(-3.78%)
Dec 26, 2008	22.00	22.43	21.82	22.25	966,449	+0.40(+1.83%)
Dec 24, 2008	21.62	22.00	21.54	21.85	778,023	+0.33(+1.53%)
Dec 23, 2008	21.40	21.65	21.16	21.52	1,027,817	+0.35(+1.65%)
Dec 22, 2008	21.74	21.75	20.74	21.17	1,225,022	-0.58(-2.67%)
Dec 19, 2008	22.21	22.43	21.51	21.75	1,721,472	-0.38(-1.72%)
Dec 18, 2008	22.81	22.81	21.77	22.13	1,648,163	-0.53(-2.34%)
Dec 17, 2008	21.52	22.85	21.50	22.66	1,895,803	+0.60(+2.72%)
Dec 16, 2008	20.55	22.21	20.49	22.06	2,542,220	+0.29(+1.33%)
Dec 15, 2008	22.88	22.88	21.34	21.77	1,716,771	-1.03(-4.52%)
Dec 12, 2008	22.20	22.99	21.74	22.80	1,517,834	+0.58(+2.61%)
Dec 11, 2008	22.95	23.30	22.05	22.22	1,677,247	-0.96(-4.14%)
Dec 10, 2008	23.65	23.71	22.19	23.18	3,269,619	-0.23(-0.98%)
Dec 09, 2008	24.15	24.39	23.30	23.41	2,191,192	-0.73(-3.02%)
Dec 08, 2008	23.63	24.48	23.30	24.14	2,653,462	+0.76(+3.25%)
Dec 05, 2008	22.11	23.47	21.49	23.38	2,316,266	+1.11(+4.98%)
Dec 04, 2008	22.55	23.50	21.76	22.27	2,541,500	-1.54(-6.47%)
Dec 03, 2008	23.00	23.88	22.16	23.81	2,373,214	+0.89(+3.88%)
Dec 02, 2008	23.00	23.32	22.02	22.92	2,258,261	+0.39(+1.73%)
Dec 01, 2008	24.16	24.82	22.44	22.53	3,280,539	-2.37(-9.52%)
Nov 28, 2008	25.19	25.70	24.80	24.90	1,037,145	-0.65(-2.54%)
Nov 26, 2008	23.66	25.72	23.23	25.55	2,597,367	+1.43(+5.93%)
Nov 25, 2008	23.96	24.25	22.58	24.12	2,703,233	+0.59(+2.51%)
Nov 24, 2008	22.25	23.85	20.26	23.53	2,715,456	+1.21(+5.42%)
Nov 21, 2008	21.50	22.35	20.47	22.32	2,488,873	+1.54(+7.41%)
Nov 20, 2008	21.01	22.87	20.76	20.78	2,979,617	-0.59(-2.76%)
Nov 19, 2008	22.15	22.35	21.09	21.37	2,313,223	-0.74(-3.35%)
Nov 18, 2008	22.50	23.11	21.44	22.11	2,322,008	-0.25(-1.12%)
Nov 17, 2008	22.28	23.46	21.68	22.36	2,088,696	-0.14(-0.62%)
Nov 14, 2008	21.49	23.31	21.25	22.50	2,888,913	+0.33(+1.49%)
Nov 13, 2008	21.45	22.73	20.35	22.17	3,493,480	+0.70(+3.26%)
Nov 12, 2008	22.09	23.00	21.28	21.47	1,731,103	-1.24(-5.46%)
Nov 11, 2008	22.03	23.30	21.50	22.71	2,515,000	+0.56(+2.53%)
Nov 10, 2008	24.49	24.52	22.07	22.15	2,201,861	-1.63(-6.85%)
Nov 07, 2008	22.94	23.80	22.52	23.78	1,550,069	+1.25(+5.55%)
Nov 06, 2008	22.22	23.12	22.22	22.53	2,008,122	-0.65(-2.80%)
Nov 05, 2008	24.70	24.72	23.01	23.18	2,376,705	-1.57(-6.34%)
Nov 04, 2008	24.49	25.92	23.84	24.75	3,706,468	+0.60(+2.48%)
Nov 03, 2008	23.98	24.62	23.30	24.15	2,549,132	-0.67(-2.70%)
Oct 31, 2008	24.74	25.30	24.21	24.82	2,979,337	-0.17(-0.68%)
Oct 30, 2008	25.33	26.12	24.53	24.99	2,024,007	+0.14(+0.56%)
Oct 29, 2008	25.03	26.10	24.54	24.85	3,213,113	-0.09(-0.36%)
Oct 28, 2008	23.85	25.14	23.22	24.94	3,853,102	+2.01(+8.77%)
Oct 27, 2008	21.48	24.00	21.31	22.93	4,121,281	+0.86(+3.90%)
Oct 24, 2008	20.69	23.19	19.72	22.07	3,963,010	+0.32(+1.47%)
Oct 23, 2008	22.70	22.70	20.43	21.75	6,196,618	+1.97(+9.96%)
Oct 22, 2008	19.09	20.25	18.98	19.78	2,171,458	+0.04(+0.20%)
Oct 21, 2008	20.00	20.75	19.21	19.74	1,969,465	-1.11(-5.32%)
Oct 20, 2008	20.26	20.88	19.30	20.85	1,491,275	+1.05(+5.30%)
Oct 17, 2008	19.40	20.55	18.83	19.80	3,090,937	-0.12(-0.60%)
Oct 16, 2008	18.59	20.13	17.75	19.92	3,098,447	+1.52(+8.26%)
Oct 15, 2008	20.07	20.18	18.00	18.40	1,680,901	-2.01(-9.85%)
Oct 14, 2008	21.26	22.00	19.81	20.41	2,591,751	-1.03(-4.80%)
Oct 13, 2008	21.00	21.52	20.57	21.44	3,025,730	+0.94(+4.59%)
Oct 10, 2008	20.50	22.49	19.49	20.50	4,967,816	-0.75(-3.53%)
Oct 09, 2008	22.17	23.38	21.00	21.25	2,742,378	-0.47(-2.16%)
Oct 08, 2008	21.50	22.50	20.32	21.72	4,612,000	-0.23(-1.05%)
Oct 07, 2008	22.78	23.10	21.54	21.95	5,264,035	+0.45(+2.09%)
Oct 06, 2008	20.59	21.66	19.63	21.50	3,290,838	+0.50(+2.38%)
Oct 03, 2008	21.54	22.74	20.81	21.00	2,095,338	-0.97(-4.42%)
Oct 02, 2008	23.08	23.11	21.70	21.97	2,077,153	-1.20(-5.18%)
Oct 01, 2008	23.96	24.20	22.57	23.17	1,835,437	-0.21(-0.90%)
Sep 30, 2008	22.33	23.61	22.23	23.38	2,475,881	+1.68(+7.74%)
Sep 29, 2008	22.96	23.04	21.00	21.70	3,593,920	-2.14(-8.98%)
Sep 26, 2008	21.86	24.06	21.84	23.84	3,564,751	+1.32(+5.86%)
Sep 25, 2008	22.10	22.82	21.64	22.52	4,626,574	+0.67(+3.07%)
Sep 24, 2008	22.82	23.25	21.65	21.85	7,997,463	-2.26(-9.37%)
Sep 23, 2008	25.52	27.25	23.71	24.11	3,870,494	-1.52(-5.93%)
Sep 22, 2008	27.69	27.80	25.44	25.63	2,286,324	-1.72(-6.29%)
Sep 19, 2008	26.79	30.45	26.79	27.35	5,535,164	+1.41(+5.44%)
Sep 18, 2008	27.30	28.15	24.41	25.94	7,152,140	-1.48(-5.40%)
Sep 17, 2008	28.58	29.28	27.37	27.42	2,548,506	-1.84(-6.29%)
Sep 16, 2008	29.35	29.71	27.72	29.26	3,939,737	-0.97(-3.21%)
Sep 15, 2008	30.79	31.49	29.80	30.23	3,173,885	-1.95(-6.06%)
Sep 12, 2008	31.60	32.60	31.21	32.18	3,834,738	+1.14(+3.67%)
Sep 11, 2008	30.10	31.63	29.71	31.04	2,212,819	+0.37(+1.21%)
Sep 10, 2008	31.83	31.83	30.50	30.67	3,390,165	-0.72(-2.29%)
Sep 09, 2008	32.31	32.89	31.15	31.39	2,751,951	-0.97(-3.00%)
Sep 08, 2008	31.51	32.56	31.21	32.36	2,648,046	+1.17(+3.75%)
Sep 05, 2008	30.51	31.47	30.05	31.19	3,663,298	+0.40(+1.30%)
Sep 04, 2008	32.79	33.01	30.72	30.79	2,932,568	-2.71(-8.09%)
Sep 03, 2008	32.95	33.91	32.88	33.50	1,850,683	+0.12(+0.36%)
Sep 02, 2008	34.64	34.94	32.89	33.38	1,061,682	-0.73(-2.14%)
Aug 29, 2008	34.40	34.76	33.88	34.11	931,965	-0.59(-1.70%)
Aug 28, 2008	33.87	34.87	33.69	34.70	2,035,572	+1.13(+3.37%)
Aug 27, 2008	33.44	33.98	33.08	33.57	899,635	+0.12(+0.36%)
Aug 26, 2008	33.27	33.65	33.00	33.45	944,060	+0.27(+0.81%)
Aug 25, 2008	33.46	33.94	33.09	33.18	688,370	-0.65(-1.92%)
Aug 22, 2008	33.20	34.10	33.06	33.83	844,034	+0.36(+1.08%)
Aug 21, 2008	33.45	33.63	32.95	33.47	793,632	-0.11(-0.33%)
Aug 20, 2008	33.60	33.93	32.68	33.58	1,340,155	+0.09(+0.27%)
Aug 19, 2008	34.52	34.81	33.15	33.49	2,229,732	-1.35(-3.87%)
Aug 18, 2008	35.46	35.68	34.28	34.84	1,545,939	-0.36(-1.02%)
Aug 15, 2008	35.23	35.84	34.78	35.20	2,074,535	+0.21(+0.60%)
Aug 14, 2008	35.00	35.58	34.79	34.99	1,347,775	-0.26(-0.74%)
Aug 13, 2008	34.83	35.66	34.59	35.25	1,775,006	+0.38(+1.09%)
Aug 12, 2008	35.31	35.72	34.41	34.87	2,317,282	-0.43(-1.22%)
Aug 11, 2008	32.78	35.85	32.68	35.30	3,418,374	+1.94(+5.82%)
Aug 08, 2008	31.72	33.43	31.39	33.36	2,896,611	+1.77(+5.60%)
Aug 07, 2008	30.66	32.18	30.23	31.59	2,662,941	+0.57(+1.84%)
Aug 06, 2008	30.11	31.10	29.81	31.02	3,473,118	+0.95(+3.16%)
Aug 05, 2008	29.18	30.19	28.83	30.07	2,250,618	+1.09(+3.76%)
Aug 04, 2008	28.08	29.48	28.01	28.98	2,430,624	-0.18(-0.62%)
Aug 01, 2008	28.90	29.38	27.98	29.16	1,943,778	+0.01(+0.03%)
Jul 31, 2008	29.40	29.92	29.08	29.15	1,165,928	-0.36(-1.22%)
Jul 30, 2008	30.31	30.72	29.11	29.51	1,779,417	-0.89(-2.93%)
Jul 29, 2008	30.40	30.99	29.93	30.40	1,875,966	+0.14(+0.46%)
Jul 28, 2008	31.65	32.27	30.07	30.26	1,862,616	-1.44(-4.54%)
Jul 25, 2008	32.06	32.35	31.11	31.70	2,956,198	-0.32(-1.00%)
Jul 24, 2008	30.38	33.85	30.10	32.02	7,060,136	+0.98(+3.16%)
Jul 23, 2008	32.50	32.50	30.75	31.04	4,005,686	-1.37(-4.23%)
Jul 22, 2008	31.93	32.50	31.15	32.41	1,979,727	-0.03(-0.09%)
Jul 21, 2008	32.55	32.91	31.54	32.44	1,875,270	-0.01(-0.03%)
Jul 18, 2008	32.99	33.13	32.14	32.45	1,913,839	-0.52(-1.58%)
Jul 17, 2008	32.29	33.15	32.14	32.97	2,260,732	+0.73(+2.26%)
Jul 16, 2008	31.69	32.33	31.07	32.24	4,286,434	+0.78(+2.48%)
Jul 15, 2008	32.34	33.67	31.04	31.46	6,187,006	-0.56(-1.75%)
Jul 14, 2008	33.78	33.91	31.86	32.02	2,678,379	-1.42(-4.25%)
Jul 11, 2008	32.03	34.00	31.05	33.44	3,867,047	+1.14(+3.53%)
Jul 10, 2008	31.60	32.72	30.74	32.30	4,355,319	+0.88(+2.80%)
Jul 09, 2008	31.39	31.65	30.83	31.42	5,571,458	-0.03(-0.10%)
Jul 08, 2008	30.09	31.53	29.80	31.45	2,713,615	+1.59(+5.32%)
Jul 07, 2008	29.90	30.59	29.09	29.86	2,400,788	+0.09(+0.30%)
Jul 04, 2008	29.65	30.00	28.62	29.77	1,873,921	+0.00(+0.00%)
Jul 03, 2008	29.65	30.00	28.62	29.77	1,873,921	+0.13(+0.44%)
Jul 02, 2008	29.69	30.47	29.50	29.64	2,717,730	-0.38(-1.27%)
Jul 01, 2008	28.01	30.26	27.67	30.02	3,659,346	+1.60(+5.63%)
Jun 30, 2008	28.79	29.31	28.30	28.42	2,226,441	-0.51(-1.76%)
Jun 27, 2008	29.00	29.26	28.26	28.93	2,033,013	-0.17(-0.58%)
Jun 26, 2008	30.02	30.10	28.88	29.10	3,331,624	-1.15(-3.80%)
Jun 25, 2008	29.25	30.77	28.87	30.25	2,338,980	+0.98(+3.35%)
Jun 24, 2008	29.80	30.34	28.97	29.27	2,498,508	-0.84(-2.79%)
Jun 23, 2008	30.95	31.23	29.95	30.11	2,244,728	-0.55(-1.79%)
Jun 20, 2008	32.10	32.50	30.51	30.66	2,830,797	-1.66(-5.14%)
Jun 19, 2008	30.84	32.60	30.60	32.32	2,906,653	+1.60(+5.21%)
Jun 18, 2008	29.85	30.88	29.73	30.72	2,109,181	+0.66(+2.20%)
Jun 17, 2008	30.19	30.69	30.00	30.06	951,140	+0.02(+0.07%)
Jun 16, 2008	29.51	30.70	29.51	30.04	1,566,225	+0.39(+1.32%)
Jun 13, 2008	28.95	30.18	28.65	29.65	2,617,648	+0.81(+2.81%)
Jun 12, 2008	29.88	30.02	28.37	28.84	3,612,379	-0.83(-2.80%)
Jun 11, 2008	29.76	30.27	29.52	29.67	2,773,577	+0.03(+0.10%)
Jun 10, 2008	29.77	30.03	29.35	29.64	2,636,905	-0.46(-1.53%)
Jun 09, 2008	30.88	31.24	29.69	30.10	1,919,301	-0.46(-1.51%)
Jun 06, 2008	31.30	32.45	30.50	30.56	3,825,396	-0.83(-2.64%)
Jun 05, 2008	30.31	31.60	30.01	31.39	3,008,756	+0.31(+1.00%)
Jun 04, 2008	29.27	31.43	29.27	31.08	3,015,242	+1.72(+5.86%)
Jun 03, 2008	29.47	30.23	29.06	29.36	2,427,847	-0.09(-0.31%)
Jun 02, 2008	30.00	30.10	29.35	29.45	2,274,764	-0.60(-2.00%)
May 30, 2008	29.17	30.15	29.02	30.05	3,283,002	+1.05(+3.62%)
May 29, 2008	27.98	29.21	27.71	29.00	2,875,008	+1.02(+3.65%)
May 28, 2008	28.01	28.80	27.58	27.98	2,924,200	+0.58(+2.12%)
May 27, 2008	27.03	27.49	26.81	27.40	2,507,833	+0.45(+1.67%)
May 26, 2008	27.53	27.72	26.73	26.95	3,182,264	+0.00(+0.00%)
May 23, 2008	27.53	27.72	26.73	26.95	3,182,264	-0.85(-3.06%)
May 22, 2008	27.04	27.80	26.54	27.80	3,910,365	-0.32(-1.14%)
May 21, 2008	28.27	28.83	27.76	28.12	2,697,422	-0.16(-0.57%)
May 20, 2008	28.42	28.59	27.84	28.28	1,890,828	-0.29(-1.02%)
May 19, 2008	29.03	29.27	28.20	28.57	1,912,468	-0.39(-1.35%)
May 16, 2008	28.77	29.04	28.28	28.96	2,179,477	+0.33(+1.15%)
May 15, 2008	28.05	28.99	28.05	28.63	2,825,904	+0.71(+2.54%)
May 14, 2008	27.92	28.58	27.87	27.92	2,121,193	+0.05(+0.18%)
May 13, 2008	28.04	28.41	27.45	27.87	2,693,446	-0.21(-0.75%)
May 12, 2008	27.19	28.48	26.92	28.08	3,112,360	+1.08(+4.00%)
May 09, 2008	27.12	27.80	26.82	27.00	3,638,453	-0.42(-1.53%)
May 08, 2008	26.80	27.59	26.49	27.42	5,752,313	+1.47(+5.66%)
May 07, 2008	24.60	26.80	24.60	25.95	5,591,012	+1.19(+4.81%)
May 06, 2008	23.83	25.01	23.56	24.76	3,133,573	+0.75(+3.12%)
May 05, 2008	24.55	24.84	23.96	24.01	3,280,445	-0.39(-1.60%)
May 02, 2008	24.04	25.01	23.86	24.40	4,039,792	-0.09(-0.37%)
May 01, 2008	22.56	24.93	22.04	24.49	4,904,798	+1.86(+8.22%)
Apr 30, 2008	22.79	23.13	22.15	22.63	2,840,511	-0.16(-0.70%)
Apr 29, 2008	23.04	23.55	22.05	22.79	3,857,691	-0.33(-1.43%)
Apr 28, 2008	23.75	23.95	22.99	23.12	2,262,511	-0.62(-2.61%)
Apr 25, 2008	23.94	23.99	23.38	23.74	2,571,977	+0.17(+0.72%)
Apr 24, 2008	24.22	24.42	22.72	23.57	5,986,018	+1.38(+6.22%)
Apr 23, 2008	21.30	22.79	21.20	22.19	4,516,575	+0.88(+4.13%)
Apr 22, 2008	21.86	22.06	20.94	21.31	2,228,946	-0.62(-2.83%)
Apr 21, 2008	21.23	22.06	21.00	21.93	2,752,006	+0.66(+3.10%)
Apr 18, 2008	20.30	21.49	20.30	21.27	4,291,760	+1.56(+7.91%)
Apr 17, 2008	19.65	19.93	19.21	19.71	1,718,649	+0.04(+0.20%)
Apr 16, 2008	18.88	19.76	18.66	19.67	2,244,841	+1.07(+5.75%)
Apr 15, 2008	19.17	19.23	18.24	18.60	2,752,433	-0.42(-2.21%)
Apr 14, 2008	19.57	19.68	18.76	19.02	2,908,894	-0.53(-2.71%)
Apr 11, 2008	19.50	20.25	18.75	19.55	4,715,668	+0.23(+1.19%)
Apr 10, 2008	18.37	19.54	18.20	19.32	5,165,859	+1.25(+6.92%)
Apr 09, 2008	18.49	18.63	17.93	18.07	3,392,061	-0.19(-1.04%)
Apr 08, 2008	17.85	18.64	17.70	18.26	3,213,890	+0.21(+1.16%)
Apr 07, 2008	18.38	18.44	17.88	18.05	4,014,608	-0.09(-0.50%)
Apr 04, 2008	19.00	19.24	18.03	18.14	4,517,517	-1.09(-5.67%)
Apr 03, 2008	18.21	19.77	18.03	19.23	5,047,012	+0.78(+4.23%)
Apr 02, 2008	18.75	19.07	18.17	18.45	3,257,389	-0.64(-3.35%)
Apr 01, 2008	18.52	19.30	18.43	19.09	3,213,797	+0.92(+5.06%)
Mar 31, 2008	19.02	19.24	18.11	18.17	2,742,733	-0.93(-4.87%)
Mar 28, 2008	19.19	19.73	18.93	19.10	1,893,180	+0.03(+0.16%)
Mar 27, 2008	19.49	19.74	18.89	19.07	2,178,749	-0.90(-4.51%)
Mar 26, 2008	20.57	20.75	19.41	19.97	2,220,889	-0.65(-3.15%)
Mar 25, 2008	20.19	20.81	20.09	20.62	1,615,324	+0.58(+2.89%)
Mar 24, 2008	19.15	20.13	19.08	20.04	2,554,917	+0.55(+2.82%)
Mar 21, 2008	19.49	19.64	19.03	19.49	1,802,199	+0.00(+0.00%)
Mar 20, 2008	19.49	19.64	19.03	19.49	1,802,199	+0.31(+1.62%)
Mar 19, 2008	20.60	20.71	19.13	19.18	1,885,388	-1.51(-7.30%)
Mar 18, 2008	20.22	20.85	19.75	20.69	2,387,638	+1.12(+5.72%)
Mar 17, 2008	19.33	20.24	19.04	19.57	2,048,464	-0.30(-1.51%)
Mar 14, 2008	20.08	20.60	19.37	19.87	3,061,028	-0.01(-0.05%)
Mar 13, 2008	19.62	20.01	18.85	19.88	1,693,974	-0.02(-0.10%)
Mar 12, 2008	19.69	20.62	19.52	19.90	2,128,589	+0.32(+1.63%)
Mar 11, 2008	19.55	19.72	18.89	19.58	1,562,028	+0.55(+2.89%)
Mar 10, 2008	18.88	19.68	18.57	19.03	2,514,951	-0.36(-1.86%)
Mar 07, 2008	19.15	20.10	18.84	19.39	2,066,047	+0.03(+0.15%)
Mar 06, 2008	19.99	20.02	19.08	19.36	3,654,156	-1.44(-6.92%)
Mar 05, 2008	20.57	21.59	20.51	20.80	2,588,175	+0.33(+1.61%)
Mar 04, 2008	20.77	20.95	20.02	20.47	2,483,277	-0.50(-2.38%)
Mar 03, 2008	21.96	22.00	20.90	20.97	2,318,342	-1.19(-5.37%)
Feb 29, 2008	23.00	23.20	21.89	22.16	2,406,584	-1.52(-6.42%)
Feb 28, 2008	24.24	24.31	23.39	23.68	1,871,980	-0.81(-3.31%)
Feb 27, 2008	23.20	24.51	23.13	24.49	2,365,464	+1.02(+4.35%)
Feb 26, 2008	22.88	23.72	22.74	23.47	1,973,302	+0.46(+2.00%)
Feb 25, 2008	22.42	23.29	22.26	23.01	1,764,241	+0.73(+3.28%)
Feb 22, 2008	22.61	22.61	21.70	22.28	1,250,950	-0.22(-0.98%)
Feb 21, 2008	23.50	23.80	22.24	22.50	1,864,027	-0.84(-3.60%)
Feb 20, 2008	22.70	23.66	22.56	23.34	1,794,617	+0.58(+2.55%)
Feb 19, 2008	22.84	23.09	22.50	22.76	1,996,746	+0.25(+1.11%)
Feb 18, 2008	22.38	22.87	22.18	22.51	2,754,609	+0.00(+0.00%)
Feb 15, 2008	22.38	22.87	22.18	22.51	2,754,609	-0.07(-0.31%)
Feb 14, 2008	22.87	23.50	22.53	22.58	2,474,141	-0.03(-0.13%)
Feb 13, 2008	21.90	22.89	21.35	22.61	2,245,892	+0.94(+4.34%)
Feb 12, 2008	22.40	22.54	21.45	21.67	1,705,194	-0.53(-2.39%)
Feb 11, 2008	22.07	22.58	21.93	22.20	2,013,681	+0.39(+1.79%)
Feb 08, 2008	21.09	22.59	20.85	21.81	2,016,660	+0.08(+0.37%)
Feb 07, 2008	20.37	22.08	20.37	21.73	2,989,947	+0.26(+1.21%)
Feb 06, 2008	22.57	22.71	21.43	21.47	2,600,333	-0.85(-3.81%)
Feb 05, 2008	23.52	23.69	22.25	22.32	2,720,361	-1.62(-6.77%)
Feb 04, 2008	24.27	24.98	23.83	23.94	2,124,036	-1.08(-4.32%)

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.

F5 Networks (NQ: FFIV )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

F5 Networks (NQ: FFIV )

Historical Prices

Sections

Services