Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	24.51	24.84	24.26	24.55	1,979,409	-0.04(-0.16%)
Dec 30, 2008	24.27	24.62	24.25	24.59	2,314,752	+0.30(+1.24%)
Dec 29, 2008	24.67	24.69	24.10	24.29	2,314,863	+0.03(+0.12%)
Dec 26, 2008	24.27	24.39	24.03	24.26	1,088,867	+0.21(+0.87%)
Dec 24, 2008	24.13	24.13	23.87	24.05	745,209	+0.07(+0.29%)
Dec 23, 2008	24.79	24.84	23.94	23.98	3,338,313	-0.23(-0.95%)
Dec 22, 2008	24.38	24.52	23.90	24.21	2,387,922	-0.12(-0.49%)
Dec 19, 2008	24.51	25.02	24.26	24.33	2,711,754	-0.14(-0.57%)
Dec 18, 2008	25.49	25.53	24.19	24.47	4,469,240	-0.61(-2.43%)
Dec 17, 2008	24.55	25.37	24.49	25.08	3,163,747	+0.22(+0.88%)
Dec 16, 2008	23.74	24.90	23.68	24.86	3,851,054	+1.04(+4.37%)
Dec 15, 2008	23.65	23.95	23.44	23.82	2,840,548	+0.42(+1.79%)
Dec 12, 2008	22.87	23.57	22.76	23.40	3,476,348	+0.56(+2.45%)
Dec 11, 2008	22.86	23.27	22.68	22.84	3,992,125	-0.20(-0.87%)
Dec 10, 2008	22.96	23.23	22.77	23.04	3,300,932	+0.11(+0.48%)
Dec 09, 2008	23.03	23.43	22.81	22.93	2,250,613	-0.19(-0.82%)
Dec 08, 2008	23.33	23.56	22.84	23.12	6,232,944	+0.86(+3.86%)
Dec 05, 2008	21.72	22.34	21.27	22.26	3,959,904	+0.24(+1.09%)
Dec 04, 2008	22.34	22.70	21.84	22.02	3,191,552	-0.68(-3.00%)
Dec 03, 2008	22.20	22.71	21.76	22.70	3,928,502	+0.23(+1.02%)
Dec 02, 2008	22.05	22.58	21.86	22.47	2,623,649	+0.95(+4.41%)
Dec 01, 2008	22.39	22.44	21.52	21.52	2,445,070	-1.85(-7.92%)
Nov 28, 2008	23.17	23.54	23.05	23.37	1,462,955	+0.20(+0.86%)
Nov 26, 2008	22.75	23.26	22.57	23.17	2,614,485	-0.66(-2.77%)
Nov 25, 2008	24.31	24.46	23.33	23.83	2,753,225	-0.38(-1.57%)
Nov 24, 2008	23.08	24.50	22.96	24.21	3,221,392	+1.29(+5.63%)
Nov 21, 2008	22.77	23.05	21.86	22.92	3,410,296	+1.02(+4.66%)
Nov 20, 2008	22.66	23.30	21.78	21.90	3,665,006	-1.08(-4.70%)
Nov 19, 2008	24.04	24.39	22.94	22.98	3,528,274	-0.48(-2.05%)
Nov 18, 2008	23.01	23.76	22.94	23.46	2,838,660	+0.83(+3.67%)
Nov 17, 2008	22.83	23.26	22.52	22.63	2,533,747	-0.49(-2.12%)
Nov 14, 2008	23.34	23.86	22.95	23.12	0	-1.17(-4.82%)
Nov 13, 2008	23.12	24.33	22.41	24.29	6,521,211	+1.49(+6.54%)
Nov 12, 2008	23.26	23.32	22.71	22.80	1,826,956	-0.67(-2.85%)
Nov 11, 2008	23.84	23.87	23.19	23.47	1,967,428	-0.89(-3.65%)
Nov 10, 2008	24.94	24.98	24.04	24.36	1,580,837	-0.21(-0.85%)
Nov 07, 2008	23.87	24.57	23.81	24.57	2,625,230	+0.83(+3.50%)
Nov 06, 2008	25.01	25.19	23.47	23.74	2,597,444	-0.90(-3.65%)
Nov 05, 2008	25.67	25.90	24.58	24.64	2,802,789	-0.93(-3.64%)
Nov 04, 2008	24.99	25.83	24.85	25.57	2,308,338	+1.25(+5.14%)
Nov 03, 2008	23.83	24.44	23.71	24.32	2,397,758	+0.27(+1.12%)
Oct 31, 2008	23.46	24.30	23.30	24.05	4,172,618	+0.66(+2.82%)
Oct 30, 2008	24.13	24.42	22.55	23.39	6,557,668	-0.50(-2.09%)
Oct 29, 2008	23.91	24.67	23.33	23.89	3,997,303	+0.06(+0.25%)
Oct 28, 2008	22.27	23.83	21.93	23.83	3,342,783	+1.80(+8.17%)
Oct 27, 2008	22.03	22.72	21.85	22.03	3,197,697	-0.92(-4.01%)
Oct 24, 2008	22.06	23.61	22.05	22.95	3,720,797	-1.24(-5.13%)
Oct 23, 2008	23.62	24.51	23.36	24.19	4,941,611	+0.80(+3.42%)
Oct 22, 2008	24.07	24.22	22.91	23.39	4,552,784	-1.80(-7.15%)
Oct 21, 2008	25.32	25.97	25.04	25.19	2,463,474	-1.34(-5.05%)
Oct 20, 2008	26.03	26.62	25.66	26.53	2,748,769	+1.41(+5.61%)
Oct 17, 2008	24.31	25.68	24.19	25.12	0	+0.83(+3.42%)
Oct 16, 2008	24.27	24.53	23.22	24.29	5,075,324	+0.43(+1.80%)
Oct 15, 2008	24.57	24.90	23.86	23.86	5,592,527	-2.16(-8.30%)
Oct 14, 2008	26.55	26.63	25.24	26.02	5,102,856	+0.87(+3.46%)
Oct 13, 2008	23.44	25.20	23.25	25.15	4,060,493	+2.44(+10.74%)
Oct 10, 2008	22.37	23.57	21.67	22.71	7,151,914	-1.84(-7.49%)
Oct 09, 2008	25.25	25.33	23.56	24.55	4,359,279	-0.91(-3.57%)
Oct 08, 2008	26.05	26.35	25.35	25.46	4,039,538	-1.17(-4.39%)
Oct 07, 2008	27.59	27.71	26.57	26.63	3,175,592	+0.25(+0.95%)
Oct 06, 2008	27.06	27.15	25.79	26.38	3,243,813	-1.19(-4.32%)
Oct 03, 2008	27.56	28.27	27.52	27.57	0	+0.07(+0.25%)
Oct 02, 2008	27.70	27.85	27.45	27.50	2,099,207	-1.15(-4.01%)
Oct 01, 2008	28.48	28.77	28.17	28.65	1,565,596	+0.49(+1.74%)
Sep 30, 2008	28.00	28.19	27.64	28.16	2,113,992	+1.14(+4.22%)
Sep 29, 2008	28.20	28.33	27.02	27.02	2,412,731	-1.71(-5.95%)
Sep 26, 2008	29.00	29.10	28.55	28.73	0	-0.66(-2.25%)
Sep 25, 2008	29.58	29.68	29.28	29.39	2,107,100	+0.78(+2.73%)
Sep 24, 2008	28.98	28.98	28.51	28.61	1,648,591	-0.02(-0.07%)
Sep 23, 2008	29.39	29.45	28.46	28.63	2,205,749	-0.27(-0.93%)
Sep 22, 2008	29.60	29.62	28.79	28.90	1,998,098	-0.27(-0.93%)
Sep 19, 2008	29.15	29.26	28.76	29.17	0	+0.39(+1.36%)
Sep 18, 2008	28.87	28.96	28.40	28.78	4,756,298	+0.64(+2.27%)
Sep 17, 2008	28.85	29.05	28.10	28.14	6,074,209	-1.08(-3.70%)
Sep 16, 2008	28.89	29.38	28.83	29.22	4,871,495	-0.15(-0.51%)
Sep 15, 2008	29.19	29.50	29.03	29.37	3,353,120	-0.18(-0.61%)
Sep 12, 2008	28.68	29.55	28.61	29.55	2,791,470	+0.59(+2.04%)
Sep 11, 2008	28.36	28.96	28.35	28.96	2,201,650	+0.03(+0.10%)
Sep 10, 2008	29.19	29.21	28.87	28.93	2,781,348	+0.12(+0.42%)
Sep 09, 2008	28.78	29.19	28.72	28.81	2,402,218	+0.44(+1.55%)
Sep 08, 2008	28.69	28.81	28.15	28.37	3,104,655	-0.98(-3.34%)
Sep 05, 2008	29.20	29.38	28.87	29.35	0	+0.48(+1.66%)
Sep 04, 2008	28.89	29.06	28.70	28.87	4,936,769	+1.48(+5.40%)
Sep 03, 2008	27.38	27.51	27.22	27.39	1,400,739	-0.63(-2.25%)
Sep 02, 2008	28.21	28.30	28.00	28.02	1,543,423	+0.42(+1.52%)
Aug 29, 2008	27.65	27.87	27.58	27.60	0	-0.36(-1.29%)
Aug 28, 2008	27.80	28.02	27.75	27.96	1,260,074	+0.19(+0.68%)
Aug 27, 2008	27.63	27.79	27.53	27.77	1,174,148	-0.01(-0.04%)
Aug 26, 2008	27.84	27.97	27.71	27.78	952,736	-0.21(-0.75%)
Aug 25, 2008	28.22	28.30	27.94	27.99	899,239	-0.31(-1.10%)
Aug 22, 2008	28.36	28.50	28.27	28.30	0	+0.05(+0.18%)
Aug 21, 2008	28.10	28.31	28.07	28.25	1,054,653	+0.15(+0.53%)
Aug 20, 2008	28.08	28.21	27.92	28.10	1,056,318	-0.05(-0.18%)
Aug 19, 2008	28.09	28.20	28.00	28.15	976,745	-0.32(-1.12%)
Aug 18, 2008	28.70	28.75	28.34	28.47	1,048,365	+0.02(+0.07%)
Aug 15, 2008	28.27	28.52	28.26	28.45	0	+0.13(+0.46%)
Aug 14, 2008	28.15	28.50	28.13	28.32	2,050,501	-0.54(-1.87%)
Aug 13, 2008	28.65	28.91	28.53	28.86	3,496,605	+0.36(+1.26%)
Aug 12, 2008	28.21	28.61	28.12	28.50	3,166,866	+0.25(+0.88%)
Aug 11, 2008	28.29	28.43	28.14	28.25	1,326,756	-0.02(-0.07%)
Aug 08, 2008	27.64	28.35	27.63	28.27	2,937,769	+0.42(+1.51%)
Aug 07, 2008	27.88	28.02	27.77	27.85	3,040,556	-0.51(-1.80%)
Aug 06, 2008	27.91	28.36	27.80	28.36	2,063,257	+0.42(+1.50%)
Aug 05, 2008	27.59	27.95	27.54	27.94	4,165,602	+0.92(+3.40%)
Aug 04, 2008	26.94	27.09	26.82	27.02	2,762,577	+0.06(+0.22%)
Aug 01, 2008	27.04	27.20	26.81	26.96	4,083,611	-0.75(-2.71%)
Jul 31, 2008	27.91	27.91	27.51	27.71	5,828,547	-2.58(-8.52%)
Jul 30, 2008	29.99	30.37	29.83	30.29	1,806,492	+0.32(+1.07%)
Jul 29, 2008	29.97	30.00	29.72	29.97	2,314,872	+0.22(+0.74%)
Jul 28, 2008	30.14	30.14	29.64	29.75	1,799,525	+0.54(+1.85%)
Jul 25, 2008	29.30	29.33	29.09	29.21	1,527,717	+0.34(+1.18%)
Jul 24, 2008	29.06	29.06	28.78	28.87	1,352,800	-0.31(-1.06%)
Jul 23, 2008	29.23	29.48	29.06	29.18	1,705,414	+0.02(+0.07%)
Jul 22, 2008	28.73	29.22	28.73	29.16	954,958	+0.37(+1.29%)
Jul 21, 2008	28.82	28.85	28.65	28.79	921,350	+0.20(+0.70%)
Jul 18, 2008	28.55	28.73	28.30	28.59	1,324,213	-0.47(-1.62%)
Jul 17, 2008	29.07	29.12	28.71	29.06	1,566,953	+0.70(+2.47%)
Jul 16, 2008	27.88	28.40	27.67	28.36	2,391,792	+0.67(+2.42%)
Jul 15, 2008	27.56	27.87	27.40	27.69	1,584,695	-0.21(-0.75%)
Jul 14, 2008	28.07	28.11	27.87	27.90	1,948,268	-0.01(-0.04%)
Jul 11, 2008	27.88	28.02	27.64	27.91	2,088,045	-0.43(-1.52%)
Jul 10, 2008	28.47	28.54	28.12	28.34	2,877,722	-0.84(-2.88%)
Jul 09, 2008	29.30	29.56	29.18	29.18	1,537,572	+0.20(+0.69%)
Jul 08, 2008	28.56	29.01	28.47	28.98	1,606,824	+0.83(+2.95%)
Jul 07, 2008	28.10	28.40	28.08	28.15	2,164,955	-0.04(-0.14%)
Jul 04, 2008	28.17	28.39	27.79	28.19	2,219,739	+0.00(+0.00%)
Jul 03, 2008	28.17	28.39	27.79	28.19	2,219,739	+0.49(+1.77%)
Jul 02, 2008	27.90	27.97	27.70	27.70	2,540,897	-0.52(-1.84%)
Jul 01, 2008	28.29	28.31	27.86	28.22	3,088,171	-0.18(-0.63%)
Jun 30, 2008	28.39	28.60	28.34	28.40	2,975,163	+0.47(+1.68%)
Jun 27, 2008	27.94	28.25	27.90	27.93	1,582,976	-0.64(-2.24%)
Jun 26, 2008	28.55	28.89	28.35	28.57	2,612,975	-0.32(-1.11%)
Jun 25, 2008	28.45	29.06	28.44	28.89	1,506,535	+0.37(+1.30%)
Jun 24, 2008	28.29	28.71	28.12	28.52	1,877,685	-0.60(-2.06%)
Jun 23, 2008	29.08	29.25	28.98	29.12	1,217,698	-0.35(-1.19%)
Jun 20, 2008	29.37	29.63	29.18	29.47	3,294,488	-0.31(-1.04%)
Jun 19, 2008	29.94	29.98	29.57	29.78	1,869,523	-0.12(-0.40%)
Jun 18, 2008	29.91	29.95	29.77	29.90	1,446,723	+0.18(+0.61%)
Jun 17, 2008	29.94	30.00	29.67	29.72	1,326,159	-0.22(-0.73%)
Jun 16, 2008	29.31	29.98	29.31	29.94	1,447,422	-0.52(-1.71%)
Jun 13, 2008	30.12	30.65	30.09	30.46	1,283,214	-0.62(-1.99%)
Jun 12, 2008	30.94	31.17	30.88	31.08	1,127,838	+0.31(+1.01%)
Jun 11, 2008	31.17	31.18	30.76	30.77	1,113,939	-0.41(-1.31%)
Jun 10, 2008	31.33	31.40	31.12	31.18	1,451,688	-0.46(-1.45%)
Jun 09, 2008	31.92	31.94	31.48	31.64	1,179,428	-0.29(-0.91%)
Jun 06, 2008	32.20	32.36	31.91	31.93	1,489,889	-1.13(-3.42%)
Jun 05, 2008	32.63	33.08	32.50	33.06	3,324,659	+0.84(+2.61%)
Jun 04, 2008	32.43	32.44	32.18	32.22	1,628,022	-0.16(-0.49%)
Jun 03, 2008	32.61	32.66	32.31	32.38	1,969,643	-0.08(-0.25%)
Jun 02, 2008	32.44	32.53	32.26	32.46	906,234	-0.30(-0.92%)
May 30, 2008	32.81	32.86	32.58	32.76	1,027,650	+0.41(+1.27%)
May 29, 2008	32.20	32.42	32.16	32.35	1,577,004	-0.25(-0.77%)
May 28, 2008	32.78	32.79	32.41	32.60	991,656	-0.29(-0.88%)
May 27, 2008	32.51	32.91	32.51	32.89	2,255,514	+0.71(+2.21%)
May 26, 2008	32.44	32.55	32.07	32.18	0	+0.00(+0.00%)
May 23, 2008	32.44	32.55	32.07	32.18	1,317,512	+0.03(+0.09%)
May 22, 2008	31.92	32.24	31.87	32.15	1,759,602	+0.21(+0.66%)
May 21, 2008	32.43	32.47	31.91	31.94	1,116,330	-0.43(-1.33%)
May 20, 2008	32.32	32.46	32.15	32.37	1,586,172	-0.08(-0.25%)
May 19, 2008	32.68	32.71	32.42	32.45	1,470,898	-1.46(-4.31%)
May 16, 2008	33.60	34.05	33.57	33.91	1,016,364	+0.24(+0.71%)
May 15, 2008	33.53	33.74	33.47	33.67	758,921	+0.27(+0.81%)
May 14, 2008	33.24	33.52	33.19	33.40	890,824	+0.07(+0.21%)
May 13, 2008	33.32	33.48	33.22	33.33	1,971,500	-0.85(-2.49%)
May 12, 2008	34.18	34.30	34.01	34.18	739,980	+0.07(+0.21%)
May 09, 2008	34.11	34.14	33.93	34.11	872,649	+0.08(+0.24%)
May 08, 2008	33.91	34.17	33.78	34.03	3,424,514	+1.48(+4.55%)
May 07, 2008	32.59	32.84	32.26	32.55	2,236,290	-0.52(-1.57%)
May 06, 2008	32.90	33.13	32.90	33.07	976,232	-0.46(-1.37%)
May 05, 2008	33.57	33.70	33.40	33.53	816,926	-0.18(-0.53%)
May 02, 2008	33.78	33.80	33.57	33.71	1,230,941	+0.09(+0.27%)
May 01, 2008	33.44	33.76	33.24	33.62	1,115,105	+0.08(+0.24%)
Apr 30, 2008	33.31	33.68	33.30	33.54	2,791,133	+0.64(+1.95%)
Apr 29, 2008	33.06	33.11	32.84	32.90	2,630,495	-0.45(-1.35%)
Apr 28, 2008	33.36	33.56	33.23	33.35	1,218,241	+0.22(+0.66%)
Apr 25, 2008	33.20	33.28	32.98	33.13	2,145,945	-0.09(-0.27%)
Apr 24, 2008	33.03	33.33	32.84	33.22	2,246,589	+0.18(+0.54%)
Apr 23, 2008	33.19	33.21	32.93	33.04	2,952,717	-0.76(-2.25%)
Apr 22, 2008	33.93	34.07	33.66	33.80	836,647	-0.21(-0.62%)
Apr 21, 2008	33.82	34.06	33.62	34.01	704,222	-0.11(-0.32%)
Apr 18, 2008	33.96	34.19	33.86	34.12	890,492	+0.58(+1.73%)
Apr 17, 2008	33.67	33.72	33.44	33.54	757,355	-0.25(-0.74%)
Apr 16, 2008	33.29	33.82	33.29	33.79	692,623	+0.58(+1.75%)
Apr 15, 2008	33.37	33.39	33.09	33.21	757,442	+0.14(+0.42%)
Apr 14, 2008	33.14	33.27	33.03	33.07	869,776	+0.08(+0.24%)
Apr 11, 2008	33.26	33.30	32.99	32.99	928,550	-0.75(-2.22%)
Apr 10, 2008	33.95	34.05	33.62	33.74	1,059,170	+0.34(+1.02%)
Apr 09, 2008	33.56	33.71	33.35	33.40	996,800	-0.24(-0.71%)
Apr 08, 2008	33.47	33.64	33.40	33.64	1,969,000	+0.35(+1.05%)
Apr 07, 2008	33.44	33.53	33.27	33.29	1,949,291	-0.54(-1.60%)
Apr 04, 2008	33.77	34.07	33.63	33.83	1,763,626	+0.10(+0.30%)
Apr 03, 2008	33.60	33.77	33.53	33.73	1,024,800	-0.11(-0.33%)
Apr 02, 2008	33.68	33.99	33.68	33.84	1,313,619	-0.68(-1.97%)
Apr 01, 2008	34.07	34.53	34.05	34.52	1,759,678	+0.79(+2.34%)
Mar 31, 2008	33.58	33.83	33.54	33.73	1,306,200	+0.31(+0.93%)
Mar 28, 2008	33.33	33.57	33.23	33.42	1,679,200	-0.13(-0.39%)
Mar 27, 2008	33.99	34.07	33.52	33.55	3,633,685	-0.33(-0.97%)
Mar 26, 2008	33.83	33.93	33.52	33.88	1,712,100	+0.36(+1.07%)
Mar 25, 2008	33.64	33.65	33.30	33.52	3,417,708	+0.04(+0.12%)
Mar 24, 2008	33.45	33.57	33.04	33.48	1,734,624	+0.41(+1.24%)
Mar 21, 2008	32.80	33.23	32.65	33.07	7,058,020	+0.00(+0.00%)
Mar 20, 2008	32.80	33.23	32.65	33.07	7,058,020	+1.28(+4.03%)
Mar 19, 2008	32.01	32.42	31.79	31.79	1,239,110	-0.43(-1.33%)
Mar 18, 2008	32.12	32.33	31.95	32.22	1,945,233	+0.57(+1.80%)
Mar 17, 2008	31.42	31.87	31.39	31.65	1,537,360	-0.69(-2.13%)
Mar 14, 2008	32.86	32.95	32.19	32.34	2,572,880	-0.65(-1.97%)
Mar 13, 2008	32.58	33.02	32.40	32.99	1,787,057	+1.42(+4.50%)
Mar 12, 2008	31.76	31.88	31.55	31.57	1,324,156	-0.14(-0.44%)
Mar 11, 2008	31.55	31.71	31.42	31.71	1,514,744	+0.68(+2.19%)
Mar 10, 2008	31.20	31.27	30.95	31.03	1,280,852	-0.11(-0.35%)
Mar 07, 2008	31.04	31.49	31.04	31.14	2,870,201	+0.26(+0.84%)
Mar 06, 2008	31.24	31.29	30.88	30.88	970,880	-0.37(-1.18%)
Mar 05, 2008	30.88	31.48	30.80	31.25	1,125,030	+0.36(+1.17%)
Mar 04, 2008	30.82	31.01	30.66	30.89	1,854,000	-0.06(-0.19%)
Mar 03, 2008	30.90	31.06	30.62	30.95	1,836,250	-0.15(-0.48%)
Feb 29, 2008	31.48	31.50	31.01	31.10	1,477,652	-0.60(-1.89%)
Feb 28, 2008	32.12	32.12	31.45	31.70	1,038,974	+0.00(+0.00%)
Feb 27, 2008	31.15	31.91	31.14	31.70	1,544,300	+0.67(+2.16%)
Feb 26, 2008	30.68	31.13	30.55	31.03	1,022,278	+0.03(+0.10%)
Feb 25, 2008	30.73	31.03	30.57	31.00	1,366,900	+0.12(+0.39%)
Feb 22, 2008	30.84	30.93	30.35	30.88	1,144,419	+0.55(+1.81%)
Feb 21, 2008	30.76	30.76	30.32	30.33	941,700	-0.30(-0.98%)
Feb 20, 2008	30.17	30.77	30.16	30.63	1,088,600	-0.24(-0.78%)
Feb 19, 2008	31.18	31.21	30.72	30.87	1,134,105	+0.30(+0.98%)
Feb 18, 2008	30.51	30.68	30.26	30.57	0	+0.00(+0.00%)
Feb 15, 2008	30.51	30.68	30.26	30.57	2,199,599	-0.34(-1.10%)
Feb 14, 2008	31.30	31.45	30.90	30.91	2,211,259	-0.29(-0.93%)
Feb 13, 2008	31.23	31.30	30.92	31.20	1,256,820	+0.01(+0.03%)
Feb 12, 2008	30.95	31.43	30.82	31.19	1,137,700	+0.55(+1.80%)
Feb 11, 2008	30.82	30.83	30.29	30.64	1,478,660	-0.28(-0.91%)
Feb 08, 2008	30.83	31.04	30.69	30.92	1,303,422	+0.23(+0.75%)
Feb 07, 2008	30.68	30.80	30.28	30.69	2,595,581	-0.81(-2.57%)
Feb 06, 2008	31.40	31.90	31.13	31.50	2,971,100	+0.60(+1.94%)
Feb 05, 2008	31.44	31.64	30.89	30.90	2,932,090	-1.56(-4.81%)
Feb 04, 2008	32.71	32.71	32.42	32.46	1,300,673	-0.78(-2.35%)
Feb 01, 2008	32.83	33.26	32.73	33.24	2,020,667	+0.76(+2.34%)
Jan 31, 2008	31.86	32.65	31.79	32.48	2,553,326	+0.29(+0.90%)
Jan 30, 2008	31.99	32.70	31.91	32.19	1,559,423	+0.12(+0.37%)
Jan 29, 2008	32.19	32.26	31.96	32.07	1,348,762	-0.30(-0.93%)
Jan 28, 2008	31.82	32.37	31.63	32.37	1,695,100	+0.39(+1.22%)
Jan 25, 2008	32.68	32.68	31.75	31.98	2,932,939	-0.08(-0.25%)
Jan 24, 2008	31.40	32.18	31.31	32.06	2,238,402	+0.90(+2.89%)
Jan 23, 2008	29.94	31.25	29.94	31.16	6,916,850	-0.84(-2.62%)
Jan 22, 2008	30.38	32.13	30.36	32.00	3,722,282	-1.00(-3.03%)
Jan 21, 2008	33.71	33.90	32.90	33.00	0	+0.00(+0.00%)
Jan 18, 2008	33.71	33.90	32.90	33.00	2,012,076	+0.24(+0.73%)
Jan 17, 2008	33.42	33.60	32.68	32.76	1,743,600	+0.16(+0.49%)
Jan 16, 2008	33.08	33.34	32.56	32.60	1,727,985	+0.22(+0.68%)
Jan 15, 2008	32.79	32.93	32.31	32.38	1,910,700	-1.14(-3.40%)
Jan 14, 2008	33.74	33.80	33.33	33.52	1,087,265	+0.39(+1.18%)
Jan 11, 2008	33.32	33.64	33.08	33.13	2,501,146	-1.92(-5.48%)
Jan 10, 2008	35.09	35.31	34.73	35.05	3,039,464	-0.64(-1.79%)
Jan 09, 2008	35.75	35.93	35.42	35.69	2,575,757	-0.90(-2.46%)
Jan 08, 2008	37.03	37.18	36.50	36.59	1,652,704	-0.46(-1.24%)
Jan 07, 2008	36.83	37.06	36.70	37.05	1,788,214	+1.08(+3.00%)
Jan 04, 2008	36.39	36.44	35.97	35.97	1,650,807	-0.55(-1.51%)
Jan 03, 2008	36.66	36.74	36.27	36.52	3,086,800	+0.25(+0.69%)
Jan 02, 2008	36.65	36.73	36.11	36.27	2,525,800	-0.19(-0.52%)

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.

Home | Individual investors | Institutional investors | Find an advisor | Opportunities at Winslow | About | News | Contact | Mobile | Site map
Privacy | Legal notices | Copyright 2022 Winslow, Evans & Crocker
Investing involves risk including loss of principal. Securities and Variable Insurance Products offered through National Securities Corporation, member FINRA/ SIPC. Fee-based investment advisory services offered through National Asset Management, an SEC registered investment advisor. Insurance products, including fixed indexed annuities offered through National Insurance Corporation.PLEASE NOTE: This website contains hyperlinks (or “links”) to other websites that are not associated with this site. Such unassociated websites may contain links to other unassociated sites as well. These links are provided as a convenience to you and to assist you in your search for information. We make no endorsement, express or implied, about any of these linked sites, are not responsible for materials posted or activities that occur on such linked sites, and do not review (1) content or advertisements posted on or (2) activities occurring on these linked sites. If you decide to link to any unassociated website, it is at your own risk. Because we are not associated with these linked websites, you should direct any concerns or problems you might have with any such site to that site’s administrator or webmaster.” (these links can be found on the Market Action section and the Market News section)

Unilever NV (NY: UN )

Historical Prices

Market Action

MARKET NEWS