Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	18.36	18.37	17.39	17.81	0	-0.14(-0.81%)
Jan 29, 2009	18.15	18.58	17.87	17.96	1,133,028	-0.25(-1.38%)
Jan 28, 2009	17.76	18.45	17.70	18.21	2,510,704	+0.76(+4.37%)
Jan 27, 2009	17.81	18.14	17.45	17.45	1,957,995	-0.44(-2.47%)
Jan 26, 2009	17.49	18.28	17.39	17.89	3,236,903	+0.66(+3.81%)
Jan 23, 2009	16.62	17.90	16.62	17.23	4,113,617	+0.15(+0.89%)
Jan 22, 2009	17.08	17.69	16.77	17.08	2,229,818	-0.20(-1.15%)
Jan 21, 2009	17.35	17.35	16.27	17.28	3,267,401	+0.20(+1.16%)
Jan 20, 2009	18.27	18.30	16.91	17.08	3,693,424	-1.11(-6.12%)
Jan 16, 2009	18.10	18.49	17.75	18.20	1,803,017	+0.35(+1.97%)
Jan 15, 2009	17.87	17.87	17.17	17.84	2,012,480	+0.05(+0.26%)
Jan 14, 2009	17.54	17.81	16.88	17.80	2,036,565	-0.12(-0.68%)
Jan 13, 2009	18.29	18.45	17.56	17.92	1,542,202	-0.46(-2.49%)
Jan 12, 2009	18.07	18.48	17.81	18.38	3,178,908	+0.31(+1.69%)
Jan 09, 2009	18.49	18.66	17.88	18.07	3,622,701	-0.31(-1.70%)
Jan 08, 2009	17.63	18.48	17.53	18.39	5,152,501	+0.56(+3.17%)
Jan 07, 2009	18.91	18.91	17.76	17.82	5,061,200	-0.95(-5.04%)
Jan 06, 2009	18.21	18.86	18.03	18.77	5,975,137	+0.80(+4.46%)
Jan 05, 2009	17.97	18.06	17.65	17.97	3,249,692	-0.06(-0.34%)
Jan 02, 2009	17.75	18.30	17.63	18.03	0	+0.24(+1.33%)
Jan 01, 2009	16.12	18.00	16.12	17.79	0	+0.00(+0.00%)
Dec 31, 2008	16.12	18.00	16.12	17.79	4,955,521	+1.47(+9.02%)
Dec 30, 2008	15.75	16.35	15.53	16.32	3,003,205	+0.50(+3.13%)
Dec 29, 2008	16.33	16.36	15.38	15.82	1,935,651	-0.63(-3.80%)
Dec 26, 2008	15.67	16.47	15.66	16.45	1,177,104	+0.99(+6.41%)
Dec 24, 2008	15.41	15.52	15.15	15.46	786,432	-0.10(-0.64%)
Dec 23, 2008	16.10	16.10	15.11	15.56	3,655,906	-0.42(-2.63%)
Dec 22, 2008	16.49	16.64	15.33	15.98	3,158,859	-0.55(-3.32%)
Dec 19, 2008	16.18	16.66	16.17	16.52	3,533,617	+0.42(+2.60%)
Dec 18, 2008	17.49	17.49	16.11	16.11	6,942,406	-0.35(-2.13%)
Dec 17, 2008	16.85	17.02	16.46	16.46	4,865,270	-0.65(-3.79%)
Dec 16, 2008	17.37	17.38	16.66	17.10	3,883,776	+0.51(+3.08%)
Dec 15, 2008	18.47	19.18	16.59	16.59	4,154,808	-1.50(-8.30%)
Dec 12, 2008	16.97	18.14	16.97	18.10	2,307,872	+0.48(+2.73%)
Dec 11, 2008	18.49	18.64	17.52	17.62	3,868,173	-0.93(-5.02%)
Dec 10, 2008	17.42	18.55	17.31	18.55	3,628,676	+1.08(+6.15%)
Dec 09, 2008	17.34	17.84	17.09	17.47	4,148,728	-0.30(-1.67%)
Dec 08, 2008	18.29	18.58	17.54	17.77	4,538,369	-0.15(-0.85%)
Dec 05, 2008	16.59	17.92	16.40	17.92	3,786,450	+1.01(+6.00%)
Dec 04, 2008	17.17	18.28	16.46	16.91	6,847,533	-0.71(-4.03%)
Dec 03, 2008	17.17	17.90	16.68	17.62	2,520,680	+0.06(+0.35%)
Dec 02, 2008	16.86	17.55	16.36	17.55	3,637,220	+0.72(+4.30%)
Dec 01, 2008	17.92	18.07	16.49	16.83	3,811,996	-1.24(-6.84%)
Nov 28, 2008	17.09	18.07	17.09	18.07	1,616,692	+0.75(+4.36%)
Nov 26, 2008	17.27	17.57	16.75	17.31	4,204,357	+0.34(+1.98%)
Nov 25, 2008	15.27	17.20	15.27	16.97	6,737,453	+0.96(+6.00%)
Nov 24, 2008	14.87	16.30	14.87	16.01	7,298,179	+1.53(+10.53%)
Nov 21, 2008	12.96	14.65	12.68	14.49	6,996,536	+1.89(+15.01%)
Nov 20, 2008	15.00	15.16	11.97	12.60	11,779,681	-2.65(-17.40%)
Nov 19, 2008	16.78	17.23	15.25	15.25	4,113,229	-1.59(-9.46%)
Nov 18, 2008	16.85	17.49	16.18	16.85	3,179,054	-0.18(-1.03%)
Nov 17, 2008	17.16	17.37	16.42	17.02	2,648,282	-0.25(-1.46%)
Nov 14, 2008	17.95	18.05	16.70	17.27	3,492,628	-0.92(-5.03%)
Nov 13, 2008	16.50	18.19	15.48	18.19	5,033,250	+1.72(+10.42%)
Nov 12, 2008	16.69	17.54	16.34	16.47	3,516,660	-1.11(-6.29%)
Nov 11, 2008	16.78	18.16	16.52	17.58	5,507,353	+0.37(+2.17%)
Nov 10, 2008	18.09	18.30	16.27	17.20	5,221,877	-0.99(-5.45%)
Nov 07, 2008	16.61	18.24	16.56	18.20	4,061,865	+1.61(+9.70%)
Nov 06, 2008	17.78	18.30	16.29	16.59	3,637,558	-1.72(-9.38%)
Nov 05, 2008	18.61	18.61	17.72	18.30	3,486,959	-0.38(-2.04%)
Nov 04, 2008	17.82	19.04	17.55	18.68	10,486,402	+1.56(+9.13%)
Nov 03, 2008	17.36	17.97	16.97	17.12	4,243,969	-0.61(-3.44%)
Oct 31, 2008	18.30	18.59	17.73	17.73	4,977,810	-0.86(-4.63%)
Oct 30, 2008	17.25	18.59	16.81	18.59	6,536,487	+1.81(+10.82%)
Oct 29, 2008	15.50	17.16	15.29	16.78	8,326,446	+1.60(+10.55%)
Oct 28, 2008	15.54	15.67	13.63	15.18	7,670,956	+0.44(+3.00%)
Oct 27, 2008	15.43	15.80	14.38	14.73	5,707,770	-0.67(-4.36%)
Oct 24, 2008	15.86	15.99	14.86	15.40	6,879,029	-1.27(-7.59%)
Oct 23, 2008	16.58	17.34	15.48	16.67	9,462,694	-0.02(-0.09%)
Oct 22, 2008	18.52	18.52	15.56	16.69	14,250,210	-2.09(-11.13%)
Oct 21, 2008	18.39	19.23	18.32	18.77	15,510,926	-0.29(-1.52%)
Oct 20, 2008	18.31	19.37	16.14	19.06	34,552,764	+4.32(+29.33%)
Oct 17, 2008	13.35	15.40	13.28	14.74	7,562,785	+0.88(+6.33%)
Oct 16, 2008	13.73	14.41	12.64	13.86	9,180,813	+0.05(+0.39%)
Oct 15, 2008	14.49	14.91	13.73	13.81	10,190,239	-1.10(-7.37%)
Oct 14, 2008	15.45	16.75	14.18	14.91	13,655,762	+0.50(+3.49%)
Oct 13, 2008	12.87	14.62	12.38	14.41	10,899,986	+2.84(+24.52%)
Oct 10, 2008	11.99	13.10	10.97	11.57	11,711,048	-1.23(-9.59%)
Oct 09, 2008	13.73	14.03	12.52	12.80	7,062,652	-0.75(-5.52%)
Oct 08, 2008	12.97	14.34	12.39	13.54	13,213,813	+0.13(+0.97%)
Oct 07, 2008	16.61	16.61	13.09	13.41	8,698,463	-2.02(-13.09%)
Oct 06, 2008	16.00	16.01	14.03	15.43	8,966,341	-1.17(-7.07%)
Oct 03, 2008	16.94	17.93	16.24	16.61	7,710,469	-0.09(-0.55%)
Oct 02, 2008	18.19	18.19	16.14	16.70	11,437,458	-1.54(-8.44%)
Oct 01, 2008	18.81	18.87	17.76	18.24	4,453,139	-0.63(-3.35%)
Sep 30, 2008	18.21	19.06	17.44	18.87	17,404,946	+0.91(+5.05%)
Sep 29, 2008	19.83	19.97	16.93	17.97	18,033,980	-2.17(-10.79%)
Sep 26, 2008	20.96	21.14	19.97	20.14	0	-1.16(-5.44%)
Sep 25, 2008	20.96	21.97	20.81	21.30	7,431,905	+0.27(+1.27%)
Sep 24, 2008	21.39	21.42	20.71	21.03	4,663,155	-0.11(-0.51%)
Sep 23, 2008	22.20	22.44	20.84	21.14	5,437,769	-0.54(-2.50%)
Sep 22, 2008	23.46	23.56	21.63	21.68	7,412,874	-1.65(-7.06%)
Sep 19, 2008	22.82	25.16	21.43	23.33	0	+2.65(+12.84%)
Sep 18, 2008	20.20	21.74	19.33	20.67	14,655,500	+1.49(+7.79%)
Sep 17, 2008	21.34	21.38	18.96	19.18	14,874,429	-2.32(-10.78%)
Sep 16, 2008	22.05	22.53	20.39	21.50	14,261,254	-1.17(-5.15%)
Sep 15, 2008	24.61	24.61	22.47	22.66	8,727,433	-2.80(-10.99%)
Sep 12, 2008	24.01	25.65	24.01	25.46	7,084,326	+1.03(+4.21%)
Sep 11, 2008	23.62	24.75	22.79	24.43	7,694,527	+0.49(+2.04%)
Sep 10, 2008	23.39	24.34	22.88	23.94	10,894,284	+0.88(+3.80%)
Sep 09, 2008	24.97	25.04	22.47	23.07	20,962,124	-1.91(-7.63%)
Sep 08, 2008	26.66	26.69	24.85	24.97	6,935,108	-0.98(-3.79%)
Sep 05, 2008	26.13	26.36	25.24	25.96	0	-0.11(-0.41%)
Sep 04, 2008	26.92	26.93	25.97	26.06	4,547,624	-0.72(-2.70%)
Sep 03, 2008	27.83	27.99	26.53	26.79	6,142,784	-1.17(-4.20%)
Sep 02, 2008	28.90	28.90	27.86	27.96	4,395,567	-0.74(-2.58%)
Aug 29, 2008	28.98	29.22	28.60	28.70	1,713,827	-0.36(-1.23%)
Aug 28, 2008	29.54	29.81	28.91	29.06	2,989,605	-0.59(-1.98%)
Aug 27, 2008	29.43	29.82	29.43	29.65	2,612,117	+0.18(+0.60%)
Aug 26, 2008	29.05	29.67	29.05	29.47	1,859,404	+0.27(+0.94%)
Aug 25, 2008	29.51	29.52	28.95	29.20	1,717,284	-0.35(-1.19%)
Aug 22, 2008	29.59	29.92	29.21	29.55	1,706,733	+0.10(+0.34%)
Aug 21, 2008	29.59	29.65	28.99	29.45	4,599,281	-0.09(-0.31%)
Aug 20, 2008	28.97	29.58	28.79	29.54	3,755,522	+0.76(+2.62%)
Aug 19, 2008	29.24	29.24	28.48	28.79	5,405,596	-0.25(-0.87%)
Aug 18, 2008	28.74	29.55	28.41	29.04	7,729,025	+0.71(+2.50%)
Aug 15, 2008	28.28	29.09	27.46	28.33	14,134,443	+1.47(+5.48%)
Aug 14, 2008	27.36	27.36	26.58	26.86	4,362,351	-0.46(-1.68%)
Aug 13, 2008	25.42	27.52	25.40	27.32	11,246,073	+1.75(+6.83%)
Aug 12, 2008	25.83	26.10	25.24	25.57	14,003,711	-0.32(-1.24%)
Aug 11, 2008	26.00	26.36	25.75	25.89	7,118,528	+0.29(+1.13%)
Aug 08, 2008	25.85	25.85	25.23	25.60	3,922,579	-0.14(-0.53%)
Aug 07, 2008	25.94	26.00	25.17	25.74	5,449,288	-0.18(-0.71%)
Aug 06, 2008	24.93	26.10	24.84	25.92	5,287,352	+0.82(+3.25%)
Aug 05, 2008	25.61	25.76	24.74	25.10	7,489,522	-0.56(-2.17%)
Aug 04, 2008	27.51	27.76	25.52	25.66	7,185,051	-1.99(-7.20%)
Aug 01, 2008	28.13	28.34	27.47	27.65	7,095,656	-0.02(-0.08%)
Jul 31, 2008	27.91	28.00	27.43	27.67	3,625,033	-0.33(-1.17%)
Jul 30, 2008	27.39	28.24	26.98	28.00	3,899,432	+0.67(+2.46%)
Jul 29, 2008	27.33	28.15	26.53	27.33	14,923,186	+0.97(+3.67%)
Jul 28, 2008	27.30	27.66	26.26	26.36	5,460,296	-0.93(-3.41%)
Jul 25, 2008	26.71	27.49	26.47	27.29	4,597,221	+0.69(+2.61%)
Jul 24, 2008	27.91	27.93	26.22	26.60	9,233,104	-1.40(-4.98%)
Jul 23, 2008	28.60	28.97	27.26	27.99	8,912,533	-0.81(-2.81%)
Jul 22, 2008	29.61	29.66	28.69	28.80	4,840,286	-0.82(-2.78%)
Jul 21, 2008	28.14	29.64	27.99	29.63	4,676,327	+1.65(+5.89%)
Jul 18, 2008	27.59	28.19	27.47	27.98	5,543,700	+0.39(+1.41%)
Jul 17, 2008	28.43	28.89	27.42	27.59	5,684,219	-0.82(-2.87%)
Jul 16, 2008	29.00	29.37	28.32	28.41	5,019,748	-0.73(-2.51%)
Jul 15, 2008	29.18	29.57	28.70	29.14	7,244,999	-0.43(-1.47%)
Jul 14, 2008	30.28	30.49	29.31	29.57	2,313,443	-0.61(-2.02%)
Jul 11, 2008	30.27	30.73	29.84	30.18	2,426,132	-0.08(-0.28%)
Jul 10, 2008	30.52	30.53	29.98	30.27	3,020,111	-0.24(-0.78%)
Jul 09, 2008	30.11	30.86	29.96	30.50	3,998,287	+0.53(+1.76%)
Jul 08, 2008	30.58	30.77	29.37	29.98	7,505,049	-0.49(-1.60%)
Jul 07, 2008	32.13	32.53	29.96	30.46	5,620,369	-1.54(-4.81%)
Jul 04, 2008	32.74	32.88	31.79	32.01	2,291,404	+0.00(+0.00%)
Jul 03, 2008	32.74	32.88	31.79	32.01	2,291,404	-0.76(-2.33%)
Jul 02, 2008	33.26	33.52	32.71	32.77	3,177,360	-0.27(-0.83%)
Jul 01, 2008	32.55	33.18	32.26	33.04	4,103,010	+0.33(+1.00%)
Jun 30, 2008	32.21	32.93	32.10	32.71	3,521,213	+0.47(+1.47%)
Jun 27, 2008	32.56	32.68	32.18	32.24	3,916,917	-0.30(-0.91%)
Jun 26, 2008	32.97	33.19	32.37	32.54	4,985,195	-0.59(-1.77%)
Jun 25, 2008	33.00	33.51	32.87	33.13	7,929,739	+0.35(+1.07%)
Jun 24, 2008	32.59	32.92	32.49	32.78	2,925,976	+0.01(+0.02%)
Jun 23, 2008	33.00	33.15	32.54	32.77	5,555,288	-0.06(-0.19%)
Jun 20, 2008	33.03	33.20	32.55	32.83	2,560,432	-0.32(-0.97%)
Jun 19, 2008	32.96	33.26	32.89	33.15	3,641,032	-0.05(-0.14%)
Jun 18, 2008	33.53	33.54	33.00	33.19	2,059,455	-0.43(-1.27%)
Jun 17, 2008	33.71	33.86	33.44	33.62	3,153,041	-0.08(-0.25%)
Jun 16, 2008	33.42	33.81	33.12	33.71	1,602,236	+0.29(+0.87%)
Jun 13, 2008	33.07	33.48	32.89	33.42	3,002,812	+0.57(+1.74%)
Jun 12, 2008	32.95	33.01	32.61	32.84	1,965,671	+0.06(+0.19%)
Jun 11, 2008	32.93	33.16	32.71	32.78	1,771,265	-0.29(-0.88%)
Jun 10, 2008	32.89	33.17	32.38	33.07	1,941,736	+0.08(+0.25%)
Jun 09, 2008	32.53	33.16	31.93	32.99	2,196,072	+0.65(+2.00%)
Jun 06, 2008	33.03	33.10	32.33	32.34	3,604,562	-0.72(-2.17%)
Jun 05, 2008	32.49	33.17	32.42	33.06	5,698,124	+0.46(+1.40%)
Jun 04, 2008	31.79	32.64	31.65	32.60	6,038,392	+0.74(+2.32%)
Jun 03, 2008	31.66	32.13	31.66	31.86	2,932,848	+0.14(+0.46%)
Jun 02, 2008	31.48	32.18	31.39	31.72	3,378,872	+0.00(+0.00%)
May 30, 2008	31.08	31.87	30.73	31.72	8,634,260	+0.59(+1.91%)
May 29, 2008	31.11	31.51	30.92	31.12	3,599,259	-0.17(-0.54%)
May 28, 2008	30.88	31.36	30.72	31.29	4,331,280	+0.51(+1.66%)
May 27, 2008	30.34	30.82	30.34	30.78	6,339,045	+0.27(+0.90%)
May 26, 2008	30.77	30.87	30.32	30.50	0	+0.00(+0.00%)
May 23, 2008	30.77	30.87	30.32	30.50	6,458,329	-0.27(-0.87%)
May 22, 2008	31.20	31.38	30.64	30.77	15,573,902	-1.65(-5.08%)
May 21, 2008	31.91	32.78	31.91	32.42	5,346,640	+0.27(+0.85%)
May 20, 2008	32.75	33.16	31.93	32.14	13,927,399	-1.47(-4.38%)
May 19, 2008	33.43	33.77	33.21	33.61	3,564,519	+0.21(+0.64%)
May 16, 2008	32.71	33.55	32.71	33.40	2,604,960	+0.64(+1.96%)
May 15, 2008	32.70	32.81	32.50	32.76	1,950,267	-0.02(-0.05%)
May 14, 2008	33.02	33.14	32.68	32.78	2,504,931	-0.05(-0.14%)
May 13, 2008	32.79	32.98	32.66	32.82	2,822,375	+0.21(+0.63%)
May 12, 2008	32.34	32.71	32.22	32.62	3,118,761	+0.24(+0.73%)
May 09, 2008	32.24	32.49	32.03	32.38	3,097,219	+0.02(+0.05%)
May 08, 2008	32.53	32.55	32.05	32.36	3,080,193	+0.08(+0.24%)
May 07, 2008	33.21	33.32	32.11	32.29	3,454,324	-1.02(-3.07%)
May 06, 2008	33.14	33.38	32.91	33.31	2,805,395	-0.10(-0.30%)
May 05, 2008	32.70	33.49	32.70	33.41	3,386,894	+0.52(+1.58%)
May 02, 2008	32.36	33.04	32.33	32.89	6,348,294	+0.35(+1.08%)
May 01, 2008	33.52	33.53	32.34	32.54	9,776,334	-0.98(-2.91%)
Apr 30, 2008	33.61	33.79	33.22	33.52	3,269,306	-0.11(-0.34%)
Apr 29, 2008	34.28	34.32	33.32	33.63	3,472,980	-0.66(-1.91%)
Apr 28, 2008	33.87	34.29	33.71	34.29	2,942,911	+0.65(+1.93%)
Apr 25, 2008	34.19	34.31	33.44	33.64	6,116,772	-0.40(-1.17%)
Apr 24, 2008	34.55	34.55	33.48	34.03	2,009,523	-0.11(-0.34%)
Apr 23, 2008	34.31	34.40	33.90	34.15	2,451,036	+0.00(+0.00%)
Apr 22, 2008	34.20	34.91	33.73	34.15	7,908,089	-0.07(-0.20%)
Apr 21, 2008	33.78	34.30	33.59	34.22	3,899,703	+0.34(+0.99%)
Apr 18, 2008	33.55	34.02	33.26	33.88	4,494,655	+0.58(+1.74%)
Apr 17, 2008	32.51	33.39	32.51	33.30	4,389,582	+0.63(+1.94%)
Apr 16, 2008	32.33	32.92	32.00	32.67	4,083,493	+0.41(+1.28%)
Apr 15, 2008	31.74	32.29	31.62	32.26	3,161,558	+0.59(+1.85%)
Apr 14, 2008	30.86	31.72	30.62	31.67	3,017,439	+0.85(+2.75%)
Apr 11, 2008	30.85	31.20	30.63	30.82	2,021,078	-0.29(-0.93%)
Apr 10, 2008	31.04	31.43	30.89	31.11	6,516,999	+0.69(+2.26%)
Apr 09, 2008	30.18	30.95	30.12	30.43	4,131,888	+0.44(+1.48%)
Apr 08, 2008	30.05	30.19	29.78	29.98	2,211,377	-0.14(-0.46%)
Apr 07, 2008	30.91	30.95	30.11	30.12	3,000,374	-0.55(-1.79%)
Apr 04, 2008	29.81	31.04	29.81	30.67	3,310,835	+0.77(+2.58%)
Apr 03, 2008	30.04	30.11	29.25	29.90	5,034,588	-0.34(-1.11%)
Apr 02, 2008	30.72	30.95	30.11	30.24	5,393,826	-0.30(-1.00%)
Apr 01, 2008	29.96	30.76	29.95	30.54	3,337,593	+0.81(+2.72%)
Mar 31, 2008	29.74	29.93	29.43	29.73	3,287,475	+0.40(+1.38%)
Mar 28, 2008	29.69	29.98	29.21	29.33	3,129,919	-0.35(-1.18%)
Mar 27, 2008	29.44	30.40	29.29	29.68	5,089,977	+0.25(+0.85%)
Mar 26, 2008	29.28	29.72	28.98	29.43	6,179,889	+0.50(+1.71%)
Mar 25, 2008	28.57	29.19	28.57	28.93	8,787,167	+0.30(+1.04%)
Mar 24, 2008	28.99	29.05	28.59	28.63	18,109,010	-0.32(-1.11%)
Mar 21, 2008	29.50	29.74	28.70	28.95	9,765,627	+0.00(+0.00%)
Mar 20, 2008	29.50	29.74	28.70	28.95	9,765,627	-0.79(-2.64%)
Mar 19, 2008	30.98	31.11	29.62	29.74	11,050,504	-1.04(-3.39%)
Mar 18, 2008	30.88	31.10	30.24	30.79	3,595,971	+0.40(+1.31%)
Mar 17, 2008	30.67	31.05	29.90	30.39	14,222,268	-1.07(-3.39%)
Mar 14, 2008	32.55	32.65	30.89	31.46	7,283,537	-0.96(-2.96%)
Mar 13, 2008	32.19	32.58	31.91	32.42	5,787,862	-0.14(-0.44%)
Mar 12, 2008	32.77	32.79	32.49	32.56	3,220,310	-0.02(-0.07%)
Mar 11, 2008	32.52	32.77	32.04	32.58	6,273,615	+0.71(+2.22%)
Mar 10, 2008	32.36	32.39	31.77	31.88	7,650,197	-0.31(-0.97%)
Mar 07, 2008	32.17	32.49	31.51	32.19	7,208,051	-0.02(-0.05%)
Mar 06, 2008	32.43	32.55	32.13	32.20	4,477,674	-0.37(-1.15%)
Mar 05, 2008	32.34	32.71	32.10	32.58	3,466,835	+0.25(+0.78%)
Mar 04, 2008	31.41	32.51	31.37	32.33	6,336,699	+0.58(+1.83%)
Mar 03, 2008	31.38	31.85	31.26	31.75	5,090,679	+0.27(+0.87%)
Feb 29, 2008	31.56	31.62	30.82	31.47	6,227,060	-0.11(-0.34%)
Feb 28, 2008	31.74	32.03	31.33	31.58	5,685,677	+0.51(+1.64%)
Feb 27, 2008	31.33	31.77	30.85	31.07	8,287,992	-0.47(-1.50%)
Feb 26, 2008	30.80	31.69	30.80	31.54	3,546,711	+0.50(+1.62%)
Feb 25, 2008	30.21	31.26	30.21	31.04	3,969,891	+0.69(+2.26%)
Feb 22, 2008	30.21	30.56	29.92	30.35	2,101,940	+0.23(+0.76%)
Feb 21, 2008	30.70	30.89	30.10	30.12	2,741,295	-0.30(-0.98%)
Feb 20, 2008	30.21	30.62	30.01	30.42	2,092,339	-0.21(-0.70%)
Feb 19, 2008	30.08	30.75	29.96	30.63	2,774,328	+0.75(+2.53%)
Feb 18, 2008	29.39	29.98	29.21	29.88	0	+0.00(+0.00%)
Feb 15, 2008	29.39	29.98	29.21	29.88	2,698,194	+0.48(+1.63%)
Feb 14, 2008	29.51	30.08	29.17	29.40	2,329,212	-0.05(-0.16%)
Feb 13, 2008	29.56	29.86	29.36	29.44	2,685,646	-0.12(-0.41%)
Feb 12, 2008	29.15	29.84	29.07	29.57	5,891,073	+0.42(+1.44%)
Feb 11, 2008	28.83	29.25	28.41	29.15	3,626,101	+0.34(+1.16%)
Feb 08, 2008	29.13	29.36	28.60	28.81	3,254,448	-0.34(-1.15%)
Feb 07, 2008	29.42	29.44	28.84	29.15	7,536,303	-0.66(-2.23%)
Feb 06, 2008	30.18	30.53	29.72	29.81	3,241,349	-0.14(-0.48%)
Feb 05, 2008	30.59	30.69	29.89	29.95	6,867,124	-0.78(-2.53%)
Feb 04, 2008	30.30	30.85	30.25	30.73	3,022,030	+0.55(+1.82%)

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.

NRG Energy (NY: NRG )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

NRG Energy (NY: NRG )

Historical Prices

Sections

Services