Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	5.927	6.158	5.824	6.056	5,128,273	+0.07(+1.14%)
Dec 30, 2008	5.670	6.021	5.396	5.987	5,087,480	+0.40(+7.21%)
Dec 29, 2008	5.653	5.722	5.345	5.585	4,871,945	-0.05(-0.91%)
Dec 26, 2008	5.730	5.979	5.593	5.636	0	-0.15(-2.52%)
Dec 24, 2008	5.996	5.996	5.739	5.782	1,411,274	-0.08(-1.32%)
Dec 23, 2008	6.081	6.218	5.816	5.859	5,315,300	-0.18(-2.98%)
Dec 22, 2008	6.407	6.510	5.782	6.039	5,942,532	-0.33(-5.24%)
Dec 19, 2008	6.741	6.852	6.244	6.373	15,059,954	-0.20(-3.00%)
Dec 18, 2008	7.246	7.666	6.304	6.570	13,192,701	-0.63(-8.69%)
Dec 17, 2008	6.510	7.623	6.467	7.195	11,176,135	+0.52(+7.83%)
Dec 16, 2008	5.901	6.732	5.893	6.672	9,598,670	+0.66(+10.97%)
Dec 15, 2008	6.424	6.510	5.867	6.013	7,327,151	-0.65(-9.77%)
Dec 12, 2008	6.150	6.929	6.107	6.664	0	+0.21(+3.18%)
Dec 11, 2008	7.032	7.152	6.347	6.458	8,229,248	-0.69(-9.59%)
Dec 10, 2008	6.904	7.203	6.433	7.143	9,330,107	+0.49(+7.34%)
Dec 09, 2008	7.161	7.486	6.527	6.655	9,063,535	-0.63(-8.59%)
Dec 08, 2008	7.315	7.366	6.724	7.280	8,854,120	+0.28(+4.04%)
Dec 05, 2008	6.535	7.041	6.081	6.998	0	+0.30(+4.48%)
Dec 04, 2008	6.107	7.332	6.039	6.698	15,373,288	+0.46(+7.42%)
Dec 03, 2008	5.987	6.561	5.439	6.236	13,875,198	+0.55(+9.64%)
Dec 02, 2008	5.251	5.696	5.113	5.687	7,847,146	+0.53(+10.30%)
Dec 01, 2008	5.696	5.859	5.062	5.156	9,002,452	-0.73(-12.37%)
Nov 28, 2008	6.373	6.647	5.692	5.884	5,662,066	-0.56(-8.64%)
Nov 26, 2008	5.722	6.938	5.490	6.441	18,377,230	+0.53(+8.99%)
Nov 25, 2008	4.497	6.373	4.497	5.910	25,074,386	+1.63(+38.00%)
Nov 24, 2008	3.769	4.557	3.640	4.283	10,881,829	+0.57(+15.21%)
Nov 21, 2008	4.111	4.111	3.246	3.717	16,351,867	-0.15(-3.98%)
Nov 20, 2008	4.069	4.497	3.812	3.872	9,050,823	-0.22(-5.44%)
Nov 19, 2008	4.642	4.711	4.077	4.094	11,813,268	-0.67(-14.03%)
Nov 18, 2008	4.916	5.088	4.514	4.762	9,320,514	-0.18(-3.64%)
Nov 17, 2008	4.865	5.148	4.762	4.942	8,975,677	-0.02(-0.35%)
Nov 14, 2008	4.976	5.627	4.754	4.959	0	-0.24(-4.61%)
Nov 13, 2008	4.797	5.199	4.248	5.199	14,426,850	+0.42(+8.78%)
Nov 12, 2008	5.268	5.268	4.711	4.779	9,654,397	-0.64(-11.85%)
Nov 11, 2008	5.208	5.585	5.019	5.422	8,112,677	+0.08(+1.44%)
Nov 10, 2008	6.081	6.116	5.259	5.345	8,258,942	-0.55(-9.30%)
Nov 07, 2008	6.218	6.321	5.696	5.893	12,221,140	-0.38(-6.01%)
Nov 06, 2008	5.893	6.304	5.636	6.270	18,357,104	+0.44(+7.49%)
Nov 05, 2008	5.722	6.818	5.619	5.833	14,305,673	-0.05(-0.87%)
Nov 04, 2008	6.004	6.184	5.713	5.884	10,398,135	+0.16(+2.84%)
Nov 03, 2008	6.535	6.604	5.610	5.722	11,888,258	-0.60(-9.49%)
Oct 31, 2008	5.456	6.321	5.328	6.321	0	+0.77(+13.89%)
Oct 30, 2008	5.225	5.696	5.165	5.550	15,422,595	+0.45(+8.72%)
Oct 29, 2008	4.394	5.422	4.283	5.105	18,839,218	+0.69(+15.50%)
Oct 28, 2008	4.214	4.677	3.709	4.420	12,935,021	+0.39(+9.79%)
Oct 27, 2008	4.163	4.531	4.000	4.026	11,785,855	-0.32(-7.30%)
Oct 24, 2008	3.931	4.788	3.872	4.343	17,055,304	-0.05(-1.17%)
Oct 23, 2008	5.602	5.704	3.931	4.394	28,962,240	-1.16(-20.96%)
Oct 22, 2008	5.679	6.107	5.439	5.559	13,090,269	-0.25(-4.28%)
Oct 21, 2008	5.961	6.287	5.799	5.807	9,368,839	-0.36(-5.83%)
Oct 20, 2008	5.953	6.227	5.747	6.167	9,676,527	+0.37(+6.35%)
Oct 17, 2008	5.842	6.081	5.670	5.799	0	-0.52(-8.27%)
Oct 16, 2008	6.158	6.475	5.542	6.321	19,291,892	+0.05(+0.82%)
Oct 15, 2008	6.749	6.904	6.039	6.270	14,102,082	-0.76(-10.84%)
Oct 14, 2008	7.846	7.914	6.655	7.032	13,950,820	-0.33(-4.42%)
Oct 13, 2008	7.931	8.043	7.032	7.358	13,063,063	+0.05(+0.70%)
Oct 10, 2008	6.518	7.435	6.150	7.306	22,384,646	+0.34(+4.92%)
Oct 09, 2008	8.702	8.702	6.792	6.964	17,633,254	-1.38(-16.53%)
Oct 08, 2008	7.640	8.976	7.529	8.343	21,474,320	-0.04(-0.51%)
Oct 07, 2008	9.011	9.182	8.223	8.385	15,066,734	-0.68(-7.47%)
Oct 06, 2008	9.036	9.310	8.334	9.062	16,218,833	-0.42(-4.43%)
Oct 03, 2008	10.62	10.82	9.362	9.482	0	-0.87(-8.36%)
Oct 02, 2008	11.25	11.45	10.24	10.35	10,388,553	-1.03(-9.04%)
Oct 01, 2008	10.74	11.48	10.61	11.37	10,438,994	+0.22(+2.00%)
Sep 30, 2008	10.47	11.24	10.01	11.15	9,973,398	+0.79(+7.60%)
Sep 29, 2008	11.65	11.71	10.03	10.36	17,333,122	-1.46(-12.38%)
Sep 26, 2008	11.32	11.86	11.31	11.83	0	-0.09(-0.79%)
Sep 25, 2008	11.46	11.99	11.18	11.92	13,067,014	+0.63(+5.61%)
Sep 24, 2008	10.79	11.42	10.48	11.29	9,843,562	+0.65(+6.12%)
Sep 23, 2008	10.78	11.28	10.40	10.64	12,277,620	-0.11(-1.04%)
Sep 22, 2008	12.98	12.98	10.66	10.75	13,507,290	-2.13(-16.56%)
Sep 19, 2008	12.53	13.24	12.02	12.88	0	+1.24(+10.67%)
Sep 18, 2008	10.89	11.84	9.328	11.64	25,899,478	+1.20(+11.48%)
Sep 17, 2008	10.72	11.12	10.09	10.44	14,953,967	-0.55(-4.99%)
Sep 16, 2008	10.37	11.19	9.970	10.99	14,773,026	+0.24(+2.23%)
Sep 15, 2008	11.14	11.72	10.68	10.75	13,524,489	-1.16(-9.71%)
Sep 12, 2008	11.48	12.33	11.38	11.91	0	+0.19(+1.61%)
Sep 11, 2008	11.00	11.78	10.80	11.72	12,539,171	+0.39(+3.48%)
Sep 10, 2008	11.06	11.70	10.76	11.32	15,040,276	+0.33(+3.04%)
Sep 09, 2008	11.59	11.97	10.66	10.99	18,423,114	-1.10(-9.07%)
Sep 08, 2008	11.97	12.27	11.18	12.09	23,753,800	+1.31(+12.16%)
Sep 05, 2008	10.25	10.84	9.833	10.78	0	+0.45(+4.40%)
Sep 04, 2008	10.75	10.81	10.10	10.32	8,930,218	-0.73(-6.59%)
Sep 03, 2008	10.95	11.13	10.61	11.05	6,920,822	+0.03(+0.23%)
Sep 02, 2008	11.06	11.67	10.75	11.02	11,665,202	+0.35(+3.29%)
Aug 29, 2008	10.48	10.90	10.32	10.67	0	+0.23(+2.22%)
Aug 28, 2008	9.996	10.57	9.936	10.44	9,202,331	+0.45(+4.55%)
Aug 27, 2008	9.516	10.01	9.439	9.987	8,121,254	+0.61(+6.48%)
Aug 26, 2008	9.233	9.696	9.208	9.379	5,755,962	-0.03(-0.36%)
Aug 25, 2008	9.516	9.782	9.346	9.413	5,499,044	-0.31(-3.17%)
Aug 22, 2008	10.04	10.06	9.285	9.722	0	-0.04(-0.44%)
Aug 21, 2008	8.976	9.824	8.916	9.764	8,303,500	+0.57(+6.24%)
Aug 20, 2008	9.233	9.293	8.908	9.191	6,155,711	+0.03(+0.28%)
Aug 19, 2008	9.233	9.405	8.925	9.165	7,192,855	-0.25(-2.64%)
Aug 18, 2008	10.07	10.16	9.336	9.413	7,527,141	-0.63(-6.31%)
Aug 15, 2008	10.00	10.66	10.00	10.05	0	+0.11(+1.12%)
Aug 14, 2008	9.439	10.11	9.216	9.936	7,427,700	+0.47(+4.98%)
Aug 13, 2008	9.764	9.944	9.165	9.465	9,871,803	-0.31(-3.16%)
Aug 12, 2008	10.46	10.64	9.627	9.773	8,862,602	-0.69(-6.55%)
Aug 11, 2008	10.29	11.15	10.20	10.46	9,469,311	+0.15(+1.41%)
Aug 08, 2008	9.499	10.59	9.430	10.31	10,388,782	+0.75(+7.79%)
Aug 07, 2008	9.507	9.936	9.293	9.567	13,022,859	-0.23(-2.36%)
Aug 06, 2008	9.525	9.987	9.113	9.799	9,854,965	+0.21(+2.23%)
Aug 05, 2008	9.576	9.893	9.148	9.585	10,677,276	-0.03(-0.27%)
Aug 04, 2008	9.456	9.816	9.242	9.610	8,883,801	-0.01(-0.09%)
Aug 01, 2008	9.507	9.807	9.071	9.619	7,003,260	+0.09(+0.99%)
Jul 31, 2008	9.208	9.987	9.002	9.525	7,103,174	+0.15(+1.65%)
Jul 30, 2008	9.756	10.06	9.011	9.370	8,118,733	-0.17(-1.80%)
Jul 29, 2008	9.542	9.627	8.857	9.542	9,275,364	+0.57(+6.30%)
Jul 28, 2008	9.396	9.567	8.788	8.976	9,031,442	-0.27(-2.96%)
Jul 25, 2008	9.208	9.833	8.934	9.251	9,722,591	+0.00(+0.00%)
Jul 24, 2008	10.67	10.74	9.139	9.251	11,130,337	-1.48(-13.81%)
Jul 23, 2008	10.22	11.38	10.06	10.73	14,681,424	+0.55(+5.38%)
Jul 22, 2008	9.482	10.29	9.079	10.18	6,665,092	+0.66(+6.92%)
Jul 21, 2008	9.585	9.824	9.233	9.525	6,960,909	-0.01(-0.09%)
Jul 18, 2008	9.936	9.936	9.233	9.533	7,754,572	-0.27(-2.71%)
Jul 17, 2008	9.670	10.01	8.976	9.799	14,164,659	+0.32(+3.34%)
Jul 16, 2008	8.180	9.687	8.094	9.482	12,110,775	+1.23(+14.95%)
Jul 15, 2008	8.111	8.522	7.649	8.248	11,074,496	+0.05(+0.63%)
Jul 14, 2008	8.660	8.660	8.120	8.197	8,007,114	-0.04(-0.52%)
Jul 11, 2008	8.060	8.719	7.974	8.240	16,255,981	-0.26(-3.02%)
Jul 10, 2008	8.651	8.934	8.343	8.497	11,250,864	-0.15(-1.78%)
Jul 09, 2008	9.662	9.979	8.617	8.651	17,655,196	-0.77(-8.18%)
Jul 08, 2008	8.582	9.439	8.266	9.422	15,316,683	+0.78(+9.02%)
Jul 07, 2008	9.036	9.242	8.291	8.642	12,332,094	-0.39(-4.36%)
Jul 04, 2008	9.165	9.199	8.805	9.036	6,549,896	+0.00(+0.00%)
Jul 03, 2008	9.165	9.199	8.805	9.036	6,549,896	-0.04(-0.47%)
Jul 02, 2008	9.585	9.764	9.036	9.079	7,793,277	-0.48(-5.02%)
Jul 01, 2008	9.199	9.619	8.899	9.559	10,910,644	+0.27(+2.86%)
Jun 30, 2008	9.910	9.910	9.199	9.293	12,024,573	-0.63(-6.30%)
Jun 27, 2008	10.10	10.33	9.713	9.919	9,853,935	-0.19(-1.86%)
Jun 26, 2008	10.68	10.68	9.936	10.11	11,089,706	-0.61(-5.68%)
Jun 25, 2008	10.99	11.44	10.61	10.72	9,141,400	-0.09(-0.87%)
Jun 24, 2008	10.61	11.41	9.936	10.81	15,860,498	+0.74(+7.31%)
Jun 23, 2008	10.55	10.58	10.02	10.07	7,908,601	-0.38(-3.61%)
Jun 20, 2008	10.60	10.67	10.36	10.45	9,146,129	-0.31(-2.87%)
Jun 19, 2008	10.42	10.83	10.24	10.76	9,515,454	+0.35(+3.37%)
Jun 18, 2008	10.27	10.56	10.06	10.41	10,020,799	+0.12(+1.17%)
Jun 17, 2008	10.48	10.58	9.944	10.29	6,988,592	-0.15(-1.40%)
Jun 16, 2008	10.18	10.49	9.996	10.43	5,789,184	+0.24(+2.35%)
Jun 13, 2008	9.833	10.22	9.756	10.19	4,601,202	+0.41(+4.20%)
Jun 12, 2008	9.602	10.08	9.602	9.782	7,049,893	+0.20(+2.06%)
Jun 11, 2008	10.46	10.48	9.576	9.585	8,715,642	-0.84(-8.05%)
Jun 10, 2008	10.10	10.59	9.696	10.42	11,589,453	+0.38(+3.75%)
Jun 09, 2008	9.953	10.36	9.619	10.05	12,249,334	+0.08(+0.77%)
Jun 06, 2008	10.71	10.71	9.910	9.970	12,141,320	-0.85(-7.84%)
Jun 05, 2008	10.86	11.09	10.47	10.82	15,002,544	-0.02(-0.16%)
Jun 04, 2008	11.25	11.39	10.82	10.84	11,356,286	-0.45(-3.95%)
Jun 03, 2008	10.81	11.36	10.81	11.28	10,056,607	+0.54(+5.02%)
Jun 02, 2008	10.79	10.87	10.45	10.74	7,277,482	-0.15(-1.34%)
May 30, 2008	10.91	11.10	10.79	10.89	6,806,914	+0.07(+0.63%)
May 29, 2008	11.01	11.01	10.66	10.82	12,460,804	-0.25(-2.24%)
May 28, 2008	11.25	11.45	10.78	11.07	12,251,897	-0.11(-1.00%)
May 27, 2008	11.16	11.54	11.09	11.18	9,713,332	+0.01(+0.08%)
May 26, 2008	11.48	11.48	10.81	11.17	0	+0.00(+0.00%)
May 23, 2008	11.48	11.48	10.81	11.17	10,675,322	-0.31(-2.69%)
May 22, 2008	11.54	11.76	11.36	11.48	9,013,997	-0.03(-0.22%)
May 21, 2008	12.27	12.27	11.22	11.50	13,600,150	-0.76(-6.21%)
May 20, 2008	12.77	12.77	12.12	12.27	10,474,229	-0.59(-4.60%)
May 19, 2008	13.24	13.28	12.75	12.86	8,695,672	-0.41(-3.10%)
May 16, 2008	13.95	13.98	13.19	13.27	9,120,810	-0.26(-1.90%)
May 15, 2008	13.11	13.61	13.01	13.52	10,077,670	+0.37(+2.80%)
May 14, 2008	12.80	13.36	12.79	13.16	7,838,306	+0.37(+2.88%)
May 13, 2008	12.98	13.04	12.47	12.79	6,059,691	-0.19(-1.45%)
May 12, 2008	12.70	13.07	12.70	12.98	6,655,831	+0.27(+2.16%)
May 09, 2008	13.00	13.24	12.46	12.70	4,082,853	-0.31(-2.37%)
May 08, 2008	13.56	13.76	12.87	13.01	8,266,869	-0.47(-3.49%)
May 07, 2008	14.32	14.36	13.28	13.48	9,445,585	-0.95(-6.59%)
May 06, 2008	13.16	14.51	13.15	14.43	14,281,350	+0.75(+5.51%)
May 05, 2008	13.48	13.89	13.31	13.68	6,797,250	+0.27(+2.04%)
May 02, 2008	13.91	13.96	13.28	13.40	6,852,320	-0.17(-1.26%)
May 01, 2008	13.23	13.80	13.11	13.58	10,440,843	+0.31(+2.32%)
Apr 30, 2008	14.30	14.31	13.24	13.27	10,695,205	-1.03(-7.19%)
Apr 29, 2008	14.60	14.60	13.93	14.30	7,805,835	-0.39(-2.68%)
Apr 28, 2008	14.61	14.92	14.05	14.69	9,082,186	+0.10(+0.70%)
Apr 25, 2008	14.38	14.74	14.02	14.59	6,451,809	+0.26(+1.79%)
Apr 24, 2008	13.57	14.70	13.12	14.33	9,598,309	+0.79(+5.82%)
Apr 23, 2008	13.94	14.06	13.30	13.54	6,935,578	-0.39(-2.83%)
Apr 22, 2008	14.18	14.37	13.77	13.94	6,189,679	-0.32(-2.22%)
Apr 21, 2008	14.21	14.34	13.91	14.25	5,583,960	-0.06(-0.42%)
Apr 18, 2008	14.18	14.63	14.08	14.31	9,425,127	+0.40(+2.89%)
Apr 17, 2008	13.79	14.01	13.40	13.91	9,957,221	+0.02(+0.12%)
Apr 16, 2008	13.41	13.94	13.18	13.89	8,018,468	+0.63(+4.71%)
Apr 15, 2008	13.03	13.35	12.76	13.27	6,673,576	+0.31(+2.38%)
Apr 14, 2008	13.34	13.35	12.85	12.96	7,667,305	-0.51(-3.75%)
Apr 11, 2008	13.59	13.99	13.38	13.46	5,657,521	-0.33(-2.36%)
Apr 10, 2008	13.36	14.13	13.36	13.79	10,862,482	+0.33(+2.48%)
Apr 09, 2008	13.93	14.06	13.40	13.46	9,349,202	-0.44(-3.14%)
Apr 08, 2008	14.45	14.45	13.70	13.89	10,433,418	-0.63(-4.36%)
Apr 07, 2008	14.65	15.24	14.48	14.53	8,801,070	+0.03(+0.18%)
Apr 04, 2008	14.79	14.86	14.24	14.50	8,651,962	-0.26(-1.74%)
Apr 03, 2008	14.55	14.96	14.07	14.76	10,504,305	+0.06(+0.41%)
Apr 02, 2008	14.61	15.37	14.48	14.70	16,705,074	+0.08(+0.53%)
Apr 01, 2008	13.66	14.71	13.66	14.62	13,631,081	+1.13(+8.38%)
Mar 31, 2008	13.16	13.74	12.86	13.49	9,950,189	+0.33(+2.54%)
Mar 28, 2008	13.27	13.47	12.98	13.16	6,977,184	-0.28(-2.06%)
Mar 27, 2008	13.34	13.81	13.12	13.43	13,721,552	+0.41(+3.18%)
Mar 26, 2008	13.77	13.99	12.94	13.02	18,521,622	-0.90(-6.46%)
Mar 25, 2008	14.55	14.56	13.84	13.92	19,274,302	-0.39(-2.69%)
Mar 24, 2008	13.58	14.98	13.53	14.30	18,585,830	+0.87(+6.50%)
Mar 21, 2008	12.54	13.75	12.51	13.43	12,594,370	+0.00(+0.00%)
Mar 20, 2008	12.54	13.75	12.51	13.43	12,593,552	+0.90(+7.18%)
Mar 19, 2008	12.83	13.43	12.45	12.53	10,341,920	-0.11(-0.88%)
Mar 18, 2008	12.29	13.04	12.00	12.64	15,264,190	+0.89(+7.58%)
Mar 17, 2008	11.13	12.06	11.06	11.75	12,387,911	-0.16(-1.37%)
Mar 14, 2008	12.51	12.78	11.50	11.91	14,359,605	-0.50(-4.00%)
Mar 13, 2008	11.25	12.66	10.97	12.41	16,359,788	+0.73(+6.23%)
Mar 12, 2008	12.41	12.53	11.63	11.68	9,543,920	-0.59(-4.82%)
Mar 11, 2008	11.52	12.27	11.31	12.27	14,681,454	+1.32(+12.04%)
Mar 10, 2008	11.13	11.37	10.65	10.96	10,340,957	-0.15(-1.31%)
Mar 07, 2008	10.93	11.42	10.75	11.10	9,680,999	-0.16(-1.45%)
Mar 06, 2008	12.14	12.21	11.14	11.26	9,740,445	-0.95(-7.78%)
Mar 05, 2008	11.98	12.58	11.61	12.21	14,882,476	+0.44(+3.71%)
Mar 04, 2008	11.51	11.94	11.22	11.78	12,980,097	+0.14(+1.18%)
Mar 03, 2008	11.87	11.95	11.40	11.64	13,376,100	-0.38(-3.14%)
Feb 29, 2008	12.94	13.04	11.87	12.02	16,277,072	-1.28(-9.60%)
Feb 28, 2008	14.36	14.50	13.12	13.29	14,860,915	-1.35(-9.24%)
Feb 27, 2008	14.01	15.07	13.93	14.65	15,741,991	+0.57(+4.08%)
Feb 26, 2008	13.19	14.32	13.06	14.07	13,177,023	+0.80(+6.00%)
Feb 25, 2008	13.02	13.31	12.70	13.28	9,347,847	+0.24(+1.84%)
Feb 22, 2008	12.98	13.12	12.42	13.04	10,025,928	-0.09(-0.65%)
Feb 21, 2008	13.25	14.00	13.01	13.12	16,005,870	-0.11(-0.84%)
Feb 20, 2008	12.11	13.27	12.00	13.23	13,996,049	+0.99(+8.12%)
Feb 19, 2008	11.93	12.51	11.64	12.24	14,022,793	+0.40(+3.40%)
Feb 18, 2008	12.03	12.11	11.48	11.84	0	+0.00(+0.00%)
Feb 15, 2008	12.03	12.11	11.48	11.84	7,298,821	-0.22(-1.85%)
Feb 14, 2008	12.41	12.59	11.97	12.06	6,357,693	-0.33(-2.63%)
Feb 13, 2008	12.27	12.44	11.92	12.39	8,507,492	+0.23(+1.90%)
Feb 12, 2008	12.52	12.75	11.96	12.15	7,658,515	-0.27(-2.14%)
Feb 11, 2008	12.15	12.63	11.78	12.42	8,269,451	+0.28(+2.33%)
Feb 08, 2008	12.90	13.08	11.68	12.14	14,214,426	-0.75(-5.78%)
Feb 07, 2008	12.43	14.23	12.41	12.88	19,796,476	+0.20(+1.55%)
Feb 06, 2008	13.40	13.51	12.45	12.69	12,670,890	-0.55(-4.14%)
Feb 05, 2008	13.95	14.51	13.15	13.23	16,959,886	-0.95(-6.70%)
Feb 04, 2008	14.78	14.78	13.94	14.18	11,120,616	-0.64(-4.33%)
Feb 01, 2008	14.81	15.25	14.15	14.83	18,403,804	+0.04(+0.29%)
Jan 31, 2008	12.93	15.25	12.81	14.78	23,294,412	+1.40(+10.50%)
Jan 30, 2008	14.26	14.26	13.30	13.38	16,875,742	-0.95(-6.63%)
Jan 29, 2008	13.58	14.54	13.28	14.33	19,187,726	+0.65(+4.76%)
Jan 28, 2008	13.02	13.69	12.55	13.68	16,709,302	+0.46(+3.50%)
Jan 25, 2008	13.61	14.56	13.22	13.22	21,407,438	-0.04(-0.32%)
Jan 24, 2008	12.42	13.34	12.17	13.26	19,239,640	+0.88(+7.13%)
Jan 23, 2008	10.87	12.52	10.66	12.38	21,177,338	+1.33(+12.02%)
Jan 22, 2008	9.850	11.29	9.850	11.05	12,389,605	+0.66(+6.35%)
Jan 21, 2008	10.12	10.48	9.996	10.39	0	+0.00(+0.00%)
Jan 18, 2008	10.12	10.48	9.996	10.39	14,392,863	+0.36(+3.59%)
Jan 17, 2008	10.01	10.28	9.799	10.03	15,897,991	+0.17(+1.74%)
Jan 16, 2008	9.430	10.29	9.430	9.859	13,932,996	+0.18(+1.86%)
Jan 15, 2008	9.739	9.927	9.550	9.679	11,554,118	-0.21(-2.08%)
Jan 14, 2008	9.439	9.953	9.345	9.884	10,917,273	+0.42(+4.43%)
Jan 11, 2008	9.550	9.816	9.216	9.465	12,904,212	-0.08(-0.81%)
Jan 10, 2008	8.968	9.764	8.728	9.542	12,072,478	+0.52(+5.79%)
Jan 09, 2008	8.779	9.019	8.377	9.019	11,173,198	+0.22(+2.53%)
Jan 08, 2008	9.422	9.764	8.779	8.797	12,909,680	-0.59(-6.30%)
Jan 07, 2008	9.422	9.627	8.882	9.388	12,855,392	+0.03(+0.37%)
Jan 04, 2008	10.29	10.29	9.131	9.353	15,562,484	-1.05(-10.12%)
Jan 03, 2008	11.06	11.19	10.26	10.41	8,051,992	-0.59(-5.37%)
Jan 02, 2008	11.30	11.35	10.96	11.00	6,692,002	-0.28(-2.51%)

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.

D.R.Horton (NY: DHI )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

D.R.Horton (NY: DHI )

Historical Prices

Sections

Services