Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	7.397	7.397	7.005	7.082	0	-0.26(-3.53%)
Jan 29, 2009	7.530	7.593	7.180	7.341	21,290,568	-0.27(-3.59%)
Jan 28, 2009	7.117	7.635	7.110	7.614	29,279,262	+0.62(+8.81%)
Jan 27, 2009	6.536	7.152	6.479	6.998	47,380,224	+0.03(+0.40%)
Jan 26, 2009	6.991	7.005	6.781	6.970	25,629,228	-0.04(-0.50%)
Jan 23, 2009	6.444	7.110	6.416	7.005	24,158,334	+0.35(+5.26%)
Jan 22, 2009	6.529	6.760	6.388	6.655	18,771,726	-0.01(-0.21%)
Jan 21, 2009	6.557	6.669	6.283	6.669	28,351,848	+0.27(+4.27%)
Jan 20, 2009	6.760	6.865	6.395	6.395	18,253,028	-0.40(-5.88%)
Jan 16, 2009	6.900	6.998	6.501	6.795	0	+0.06(+0.83%)
Jan 15, 2009	6.430	6.844	6.367	6.739	22,319,978	+0.30(+4.68%)
Jan 14, 2009	6.501	6.683	6.346	6.437	30,742,556	-0.32(-4.67%)
Jan 13, 2009	6.655	6.816	6.487	6.753	30,232,278	-0.22(-3.21%)
Jan 12, 2009	7.565	7.565	6.907	6.977	22,488,712	-0.52(-6.92%)
Jan 09, 2009	7.803	7.817	7.418	7.495	19,297,676	-0.29(-3.78%)
Jan 08, 2009	7.628	7.817	7.439	7.789	18,987,952	-0.01(-0.18%)
Jan 07, 2009	7.944	8.056	7.684	7.803	24,842,948	-0.29(-3.55%)
Jan 06, 2009	7.488	8.119	7.488	8.091	33,016,344	+0.68(+9.17%)
Jan 05, 2009	7.110	7.565	6.991	7.411	30,109,964	+0.37(+5.27%)
Jan 02, 2009	6.725	7.089	6.536	7.040	0	+0.36(+5.46%)
Jan 01, 2009	6.367	6.725	6.332	6.676	0	+0.00(+0.00%)
Dec 31, 2008	6.367	6.725	6.332	6.676	18,926,224	+0.36(+5.77%)
Dec 30, 2008	6.122	6.339	6.108	6.311	13,294,362	+0.21(+3.44%)
Dec 29, 2008	6.178	6.206	6.024	6.101	10,042,891	-0.11(-1.69%)
Dec 26, 2008	6.143	6.234	6.129	6.206	0	+0.07(+1.14%)
Dec 24, 2008	6.073	6.164	6.038	6.136	4,215,956	+0.06(+0.92%)
Dec 23, 2008	6.073	6.283	6.024	6.080	16,237,450	-0.06(-0.91%)
Dec 22, 2008	6.290	6.290	5.975	6.136	15,741,382	-0.02(-0.34%)
Dec 19, 2008	6.311	6.423	6.094	6.157	27,426,006	-0.06(-0.90%)
Dec 18, 2008	6.451	6.508	6.115	6.213	21,971,408	-0.22(-3.48%)
Dec 17, 2008	6.206	6.571	6.150	6.437	18,866,988	+0.03(+0.44%)
Dec 16, 2008	6.024	6.488	5.954	6.409	24,248,056	+0.47(+7.90%)
Dec 15, 2008	6.024	6.024	5.814	5.940	14,849,403	+0.02(+0.36%)
Dec 12, 2008	5.674	5.989	5.604	5.919	0	+0.09(+1.56%)
Dec 11, 2008	6.115	6.255	5.765	5.828	26,901,126	-0.35(-5.67%)
Dec 10, 2008	6.213	6.430	6.052	6.178	24,431,032	+0.02(+0.34%)
Dec 09, 2008	6.115	6.451	5.982	6.157	32,280,204	-0.14(-2.22%)
Dec 08, 2008	6.108	6.388	6.108	6.297	28,010,092	+0.32(+5.27%)
Dec 05, 2008	5.751	5.989	5.534	5.982	0	+0.14(+2.40%)
Dec 04, 2008	5.975	6.073	5.716	5.842	32,385,410	-0.23(-3.81%)
Dec 03, 2008	5.919	6.129	5.681	6.073	28,977,880	+0.06(+1.05%)
Dec 02, 2008	6.031	6.059	5.737	6.010	21,755,064	+0.07(+1.18%)
Dec 01, 2008	6.171	6.304	5.919	5.940	23,694,946	-0.37(-5.88%)
Nov 28, 2008	6.557	6.613	6.276	6.311	16,402,783	-0.27(-4.05%)
Nov 26, 2008	6.269	6.655	6.234	6.578	25,757,758	+0.22(+3.41%)
Nov 25, 2008	6.444	6.494	6.129	6.360	26,317,184	+0.09(+1.45%)
Nov 24, 2008	5.828	6.444	5.758	6.269	27,655,404	+0.64(+11.32%)
Nov 21, 2008	5.765	5.765	5.156	5.632	38,720,864	+0.15(+2.81%)
Nov 20, 2008	5.597	6.143	5.408	5.478	37,580,272	-0.43(-7.24%)
Nov 19, 2008	5.639	6.164	5.611	5.905	42,653,552	+0.03(+0.48%)
Nov 18, 2008	5.926	5.989	5.163	5.877	90,324,136	-0.43(-6.88%)
Nov 17, 2008	6.157	6.479	5.835	6.311	34,749,108	+0.07(+1.12%)
Nov 14, 2008	6.437	6.634	6.003	6.241	0	-0.43(-6.41%)
Nov 13, 2008	6.332	6.690	5.625	6.669	45,145,532	+0.25(+3.93%)
Nov 12, 2008	6.760	6.984	6.304	6.416	34,840,624	-0.57(-8.22%)
Nov 11, 2008	6.788	7.285	6.585	6.991	28,520,052	+0.02(+0.30%)
Nov 10, 2008	7.656	7.656	6.872	6.970	18,646,218	-0.32(-4.42%)
Nov 07, 2008	7.103	7.320	7.033	7.292	0	+0.29(+4.10%)
Nov 06, 2008	7.677	7.677	6.914	7.005	38,531,964	-0.76(-9.83%)
Nov 05, 2008	8.126	8.126	7.705	7.768	28,752,542	-0.46(-5.54%)
Nov 04, 2008	8.056	8.245	7.789	8.224	32,958,150	+0.41(+5.20%)
Nov 03, 2008	7.530	7.866	7.530	7.817	19,613,742	+0.23(+3.05%)
Oct 31, 2008	7.026	7.761	6.900	7.586	0	+0.52(+7.33%)
Oct 30, 2008	7.544	7.747	6.921	7.068	37,661,116	-0.29(-4.00%)
Oct 29, 2008	7.005	7.705	6.865	7.362	57,497,008	-0.64(-7.97%)
Oct 28, 2008	7.404	8.021	7.159	8.000	26,279,196	+0.89(+12.51%)
Oct 27, 2008	7.292	7.558	7.047	7.110	21,457,270	-0.35(-4.69%)
Oct 24, 2008	6.907	7.698	6.865	7.460	0	-0.32(-4.14%)
Oct 23, 2008	7.684	7.817	7.194	7.782	41,571,572	+0.10(+1.28%)
Oct 22, 2008	7.831	7.852	7.446	7.684	28,390,296	-0.23(-2.92%)
Oct 21, 2008	8.287	8.413	7.852	7.915	22,147,342	-0.50(-5.91%)
Oct 20, 2008	8.847	8.924	8.182	8.413	29,664,054	-0.16(-1.88%)
Oct 17, 2008	8.350	8.805	8.238	8.574	0	+0.10(+1.16%)
Oct 16, 2008	8.616	8.847	7.901	8.476	41,894,908	-0.12(-1.39%)
Oct 15, 2008	9.029	9.232	8.476	8.595	24,816,672	-0.85(-9.04%)
Oct 14, 2008	10.41	10.58	9.302	9.450	31,761,742	-0.44(-4.46%)
Oct 13, 2008	9.141	10.06	9.035	9.891	25,793,120	+1.23(+14.15%)
Oct 10, 2008	8.238	9.295	7.873	8.665	0	+0.05(+0.57%)
Oct 09, 2008	8.385	8.994	8.231	8.616	57,357,724	+0.50(+6.22%)
Oct 08, 2008	8.280	8.966	7.845	8.112	47,818,320	-0.79(-8.89%)
Oct 07, 2008	9.954	10.05	8.854	8.903	39,194,680	-0.87(-8.89%)
Oct 06, 2008	9.989	10.08	8.633	9.772	51,180,576	-0.60(-5.81%)
Oct 03, 2008	10.43	10.75	10.33	10.37	0	+0.09(+0.89%)
Oct 02, 2008	10.71	10.71	10.18	10.28	22,235,864	-0.43(-4.05%)
Oct 01, 2008	10.79	10.96	10.63	10.72	19,096,224	-0.24(-2.17%)
Sep 30, 2008	10.83	11.00	10.52	10.96	24,149,176	+0.57(+5.46%)
Sep 29, 2008	11.13	11.21	10.13	10.39	32,009,580	-0.91(-8.06%)
Sep 26, 2008	11.37	11.43	11.11	11.30	0	-0.39(-3.36%)
Sep 25, 2008	11.54	11.90	11.53	11.69	15,181,871	+0.09(+0.78%)
Sep 24, 2008	11.38	11.78	11.24	11.60	25,519,972	+0.27(+2.41%)
Sep 23, 2008	11.27	11.56	11.15	11.33	23,918,722	+0.07(+0.62%)
Sep 22, 2008	11.80	11.87	11.24	11.26	20,152,708	-0.71(-5.97%)
Sep 19, 2008	11.94	12.45	11.49	11.97	0	+0.81(+7.28%)
Sep 18, 2008	10.40	11.30	10.33	11.16	43,028,080	+0.99(+9.79%)
Sep 17, 2008	10.63	10.65	10.14	10.16	29,831,386	-0.61(-5.66%)
Sep 16, 2008	10.49	10.82	10.16	10.77	43,676,936	+0.04(+0.33%)
Sep 15, 2008	11.23	11.24	10.72	10.74	26,138,774	-0.81(-6.98%)
Sep 12, 2008	11.28	11.56	11.14	11.54	0	+0.19(+1.67%)
Sep 11, 2008	11.19	11.44	11.03	11.35	21,625,236	-0.01(-0.06%)
Sep 10, 2008	11.32	11.48	11.21	11.36	22,308,570	+0.15(+1.37%)
Sep 09, 2008	11.78	11.83	11.20	11.21	35,291,832	-0.41(-3.50%)
Sep 08, 2008	11.91	11.99	11.52	11.61	37,602,728	-0.08(-0.66%)
Sep 05, 2008	11.47	11.82	11.17	11.69	0	+0.06(+0.54%)
Sep 04, 2008	11.97	11.99	11.38	11.63	82,874,112	-0.32(-2.64%)
Sep 03, 2008	12.43	12.75	11.92	11.94	122,490,008	-1.72(-12.56%)
Sep 02, 2008	14.57	14.67	13.51	13.66	38,222,272	-0.73(-5.06%)
Aug 29, 2008	14.44	14.46	14.11	14.39	0	-0.16(-1.11%)
Aug 28, 2008	14.76	14.81	14.39	14.55	21,171,726	-0.15(-1.00%)
Aug 27, 2008	14.65	14.72	14.47	14.70	13,683,327	+0.03(+0.19%)
Aug 26, 2008	14.93	14.93	14.55	14.67	11,568,147	-0.11(-0.71%)
Aug 25, 2008	14.98	15.08	14.73	14.77	11,602,872	-0.26(-1.72%)
Aug 22, 2008	15.06	15.19	14.98	15.03	0	+0.08(+0.56%)
Aug 21, 2008	14.58	14.99	14.50	14.95	15,045,975	+0.19(+1.28%)
Aug 20, 2008	14.77	14.87	14.50	14.76	18,629,432	+0.00(+0.00%)
Aug 19, 2008	14.91	15.11	14.68	14.76	13,349,836	-0.22(-1.45%)
Aug 18, 2008	14.85	15.24	14.81	14.98	19,819,032	+0.13(+0.85%)
Aug 15, 2008	14.63	14.95	14.54	14.85	0	+0.29(+1.97%)
Aug 14, 2008	14.58	14.71	14.30	14.56	19,437,640	-0.10(-0.67%)
Aug 13, 2008	14.95	15.08	14.44	14.66	17,972,110	-0.36(-2.38%)
Aug 12, 2008	15.10	15.24	14.96	15.02	17,580,018	-0.10(-0.65%)
Aug 11, 2008	14.54	15.14	14.49	15.12	22,563,332	+0.63(+4.35%)
Aug 08, 2008	13.97	14.52	13.87	14.49	18,296,896	+0.61(+4.39%)
Aug 07, 2008	14.19	14.30	13.85	13.88	22,541,912	-0.40(-2.80%)
Aug 06, 2008	14.32	14.45	14.00	14.28	18,480,738	-0.04(-0.29%)
Aug 05, 2008	14.25	14.37	14.04	14.32	22,030,670	+0.24(+1.69%)
Aug 04, 2008	14.26	14.40	14.04	14.08	24,108,274	-0.17(-1.18%)
Aug 01, 2008	14.13	14.37	13.90	14.25	21,307,624	+0.23(+1.65%)
Jul 31, 2008	14.29	14.40	13.93	14.02	24,774,650	-0.32(-2.25%)
Jul 30, 2008	14.64	14.92	14.12	14.34	48,229,156	-0.60(-3.99%)
Jul 29, 2008	14.84	15.10	14.74	14.93	29,806,326	+0.36(+2.50%)
Jul 28, 2008	14.51	14.77	14.50	14.57	25,007,968	+0.21(+1.46%)
Jul 25, 2008	14.02	14.42	13.90	14.36	18,156,094	+0.43(+3.12%)
Jul 24, 2008	14.13	14.43	13.89	13.93	16,759,511	-0.17(-1.19%)
Jul 23, 2008	14.13	14.23	13.97	14.09	17,248,778	+0.01(+0.10%)
Jul 22, 2008	14.24	14.30	13.95	14.08	22,451,676	-0.29(-2.05%)
Jul 21, 2008	14.23	14.49	14.15	14.37	17,640,644	+0.22(+1.58%)
Jul 18, 2008	14.50	14.57	14.08	14.15	25,505,194	-0.34(-2.32%)
Jul 17, 2008	14.23	14.66	14.16	14.49	27,191,196	+0.43(+3.09%)
Jul 16, 2008	13.95	14.10	13.67	14.05	22,171,208	+0.16(+1.16%)
Jul 15, 2008	13.74	14.17	13.53	13.89	28,391,244	+0.01(+0.05%)
Jul 14, 2008	14.44	14.46	13.88	13.88	28,785,044	-0.32(-2.27%)
Jul 11, 2008	14.03	14.49	13.79	14.21	33,905,380	+0.08(+0.60%)
Jul 10, 2008	14.47	14.53	13.94	14.12	41,741,564	-0.10(-0.69%)
Jul 09, 2008	14.81	14.85	14.20	14.22	40,998,004	-0.70(-4.69%)
Jul 08, 2008	15.52	15.52	14.66	14.92	49,900,352	-0.64(-4.14%)
Jul 07, 2008	15.85	16.14	15.42	15.56	23,495,282	-0.12(-0.76%)
Jul 04, 2008	15.70	15.82	15.44	15.68	13,875,630	+0.00(+0.00%)
Jul 03, 2008	15.70	15.82	15.44	15.68	13,875,630	+0.11(+0.67%)
Jul 02, 2008	15.89	16.00	15.54	15.58	23,412,434	-0.25(-1.59%)
Jul 01, 2008	15.94	16.15	15.75	15.83	35,315,480	-0.32(-1.95%)
Jun 30, 2008	16.41	16.46	16.13	16.15	22,244,046	-0.28(-1.71%)
Jun 27, 2008	16.89	16.89	16.32	16.43	36,634,740	-0.58(-3.42%)
Jun 26, 2008	17.41	17.46	16.98	17.01	18,992,894	-0.67(-3.80%)
Jun 25, 2008	17.54	17.90	17.51	17.68	23,494,144	+0.27(+1.53%)
Jun 24, 2008	17.70	17.77	17.34	17.41	21,005,434	-0.38(-2.13%)
Jun 23, 2008	17.81	17.95	17.70	17.79	17,039,530	+0.10(+0.55%)
Jun 20, 2008	17.95	18.12	17.56	17.69	20,803,808	-0.26(-1.44%)
Jun 19, 2008	18.24	18.28	17.60	17.95	26,786,058	-0.39(-2.14%)
Jun 18, 2008	18.67	18.72	18.16	18.35	20,939,150	-0.32(-1.73%)
Jun 17, 2008	19.12	19.20	18.62	18.67	19,213,590	-0.29(-1.55%)
Jun 16, 2008	19.23	19.31	18.95	18.96	20,339,596	-0.30(-1.56%)
Jun 13, 2008	18.93	19.30	18.86	19.26	19,458,510	+0.50(+2.65%)
Jun 12, 2008	18.64	18.93	18.50	18.77	23,142,544	+0.18(+0.98%)
Jun 11, 2008	18.59	18.84	18.46	18.58	26,185,740	+0.12(+0.65%)
Jun 10, 2008	18.51	18.59	18.40	18.46	19,383,328	-0.32(-1.68%)
Jun 09, 2008	18.70	18.85	18.52	18.78	19,530,954	+0.18(+0.98%)
Jun 06, 2008	18.82	18.85	18.58	18.60	28,576,438	-0.41(-2.14%)
Jun 05, 2008	18.69	19.05	18.69	19.00	24,184,778	+0.34(+1.84%)
Jun 04, 2008	18.66	18.86	18.55	18.66	20,587,208	-0.09(-0.49%)
Jun 03, 2008	18.93	19.07	18.50	18.75	31,065,802	-0.07(-0.37%)
Jun 02, 2008	19.12	19.14	18.67	18.82	18,491,966	-0.33(-1.72%)
May 30, 2008	19.37	19.39	19.07	19.15	18,090,196	-0.07(-0.36%)
May 29, 2008	19.35	19.40	19.12	19.22	16,315,658	-0.06(-0.33%)
May 28, 2008	19.19	19.35	18.68	19.28	20,053,260	+0.18(+0.95%)
May 27, 2008	18.95	19.15	18.86	19.10	17,416,638	+0.15(+0.81%)
May 26, 2008	18.91	19.10	18.73	18.95	0	+0.00(+0.00%)
May 23, 2008	18.91	19.10	18.73	18.95	20,165,494	-0.03(-0.15%)
May 22, 2008	18.77	19.07	18.70	18.98	19,962,716	+0.27(+1.42%)
May 21, 2008	19.12	19.42	18.64	18.71	21,528,672	-0.36(-1.87%)
May 20, 2008	19.39	19.39	18.87	19.07	21,103,530	-0.39(-1.98%)
May 19, 2008	19.21	19.66	19.12	19.45	32,961,738	+0.29(+1.50%)
May 16, 2008	18.95	19.21	18.76	19.17	31,894,424	+0.22(+1.15%)
May 15, 2008	18.10	18.95	18.10	18.95	29,434,696	+0.80(+4.40%)
May 14, 2008	18.21	18.46	18.06	18.15	19,270,398	+0.09(+0.50%)
May 13, 2008	18.29	18.37	17.95	18.06	20,176,782	-0.22(-1.19%)
May 12, 2008	18.30	18.39	17.72	18.28	23,101,868	+0.01(+0.04%)
May 09, 2008	18.56	18.56	18.14	18.27	13,244,927	-0.35(-1.88%)
May 08, 2008	18.46	18.69	18.28	18.62	17,623,990	+0.28(+1.53%)
May 07, 2008	18.98	19.05	18.25	18.34	23,275,316	-0.67(-3.50%)
May 06, 2008	19.00	19.05	18.60	19.00	11,561,976	+0.06(+0.33%)
May 05, 2008	18.89	19.12	18.74	18.94	12,289,756	+0.03(+0.15%)
May 02, 2008	19.11	19.12	18.53	18.91	18,535,124	-0.02(-0.11%)
May 01, 2008	18.84	18.96	18.56	18.93	16,917,212	+0.22(+1.20%)
Apr 30, 2008	18.63	19.06	18.57	18.71	31,374,516	+0.13(+0.68%)
Apr 29, 2008	18.59	18.98	18.30	18.58	53,184,852	+0.60(+3.31%)
Apr 28, 2008	18.16	18.21	17.92	17.99	19,166,606	-0.17(-0.93%)
Apr 25, 2008	17.88	18.16	17.67	18.16	13,055,599	+0.34(+1.89%)
Apr 24, 2008	17.62	18.01	17.31	17.82	18,646,900	+0.21(+1.19%)
Apr 23, 2008	17.86	18.00	17.41	17.61	19,596,548	-0.41(-2.29%)
Apr 22, 2008	18.21	18.35	17.84	18.02	17,171,556	+0.00(+0.00%)
Apr 21, 2008	17.94	18.05	17.72	18.02	12,964,480	+0.02(+0.12%)
Apr 18, 2008	18.06	18.21	17.92	18.00	17,115,272	+0.21(+1.18%)
Apr 17, 2008	18.00	18.21	17.75	17.79	15,728,447	-0.17(-0.94%)
Apr 16, 2008	17.42	18.01	17.41	17.96	14,234,351	+0.73(+4.23%)
Apr 15, 2008	17.58	17.58	17.14	17.23	13,932,711	-0.27(-1.52%)
Apr 14, 2008	17.32	17.69	17.32	17.50	11,175,665	+0.08(+0.48%)
Apr 11, 2008	17.58	17.72	17.34	17.41	12,449,890	-0.36(-2.01%)
Apr 10, 2008	17.74	17.95	17.64	17.77	17,281,162	+0.05(+0.28%)
Apr 09, 2008	18.34	18.39	17.72	17.72	22,495,088	-0.57(-3.10%)
Apr 08, 2008	18.18	18.39	18.14	18.29	21,480,958	+0.20(+1.08%)
Apr 07, 2008	18.07	18.36	17.92	18.09	18,260,404	+0.19(+1.06%)
Apr 04, 2008	17.80	18.07	17.71	17.90	17,063,636	+0.02(+0.12%)
Apr 03, 2008	17.37	17.88	17.35	17.88	16,074,230	+0.37(+2.12%)
Apr 02, 2008	17.63	17.86	17.23	17.51	18,424,610	+0.04(+0.20%)
Apr 01, 2008	17.09	17.51	17.04	17.48	18,174,070	+0.64(+3.79%)
Mar 31, 2008	16.85	16.90	16.57	16.84	12,593,869	-0.06(-0.33%)
Mar 28, 2008	16.99	17.18	16.87	16.90	12,754,647	-0.04(-0.21%)
Mar 27, 2008	17.04	17.28	16.84	16.93	20,480,208	-0.05(-0.29%)
Mar 26, 2008	17.16	17.16	16.67	16.98	22,207,564	-0.63(-3.58%)
Mar 25, 2008	17.20	17.68	17.20	17.61	26,976,040	+0.36(+2.11%)
Mar 24, 2008	16.83	17.34	16.79	17.25	18,353,052	+0.46(+2.71%)
Mar 21, 2008	16.64	16.82	16.44	16.79	16,430,924	+0.00(+0.00%)
Mar 20, 2008	16.64	16.82	16.44	16.79	16,429,782	+0.20(+1.18%)
Mar 19, 2008	16.97	17.27	16.59	16.59	19,658,272	-0.49(-2.87%)
Mar 18, 2008	16.47	17.08	16.47	17.08	22,573,668	+0.82(+5.04%)
Mar 17, 2008	15.90	16.43	15.90	16.27	18,371,128	-0.05(-0.30%)
Mar 14, 2008	16.68	16.71	16.04	16.31	19,768,784	-0.28(-1.69%)
Mar 13, 2008	16.31	16.70	16.01	16.59	20,571,160	+0.12(+0.72%)
Mar 12, 2008	16.69	16.85	16.47	16.48	15,307,555	-0.29(-1.75%)
Mar 11, 2008	16.44	16.77	16.08	16.77	20,768,312	+0.69(+4.27%)
Mar 10, 2008	15.97	16.52	15.97	16.08	23,323,626	+0.09(+0.57%)
Mar 07, 2008	16.06	16.23	15.85	15.99	22,175,054	-0.23(-1.43%)
Mar 06, 2008	16.45	16.53	16.17	16.22	16,104,601	-0.22(-1.36%)
Mar 05, 2008	16.29	16.71	16.25	16.45	18,756,198	+0.26(+1.60%)
Mar 04, 2008	16.07	16.24	15.87	16.19	17,635,370	-0.04(-0.22%)
Mar 03, 2008	16.22	16.43	16.06	16.22	16,995,590	-0.05(-0.30%)
Feb 29, 2008	16.50	16.55	16.21	16.27	15,159,304	-0.43(-2.56%)
Feb 28, 2008	16.78	16.99	16.53	16.70	15,792,641	-0.18(-1.04%)
Feb 27, 2008	16.83	17.09	16.71	16.87	14,861,752	-0.09(-0.54%)
Feb 26, 2008	16.82	17.08	16.65	16.97	19,601,680	+0.03(+0.17%)
Feb 25, 2008	16.55	17.04	16.50	16.94	18,843,670	+0.37(+2.24%)
Feb 22, 2008	16.44	16.58	16.14	16.57	13,526,890	+0.16(+0.98%)
Feb 21, 2008	16.57	16.74	16.34	16.41	13,451,695	-0.11(-0.68%)
Feb 20, 2008	15.94	16.54	15.83	16.52	16,618,535	+0.48(+2.97%)
Feb 19, 2008	16.32	16.50	15.96	16.04	17,969,414	-0.13(-0.78%)
Feb 18, 2008	16.28	16.31	15.99	16.17	0	+0.00(+0.00%)
Feb 15, 2008	16.28	16.31	15.99	16.17	18,677,496	-0.40(-2.41%)
Feb 14, 2008	16.91	16.97	16.51	16.57	15,047,107	-0.37(-2.19%)
Feb 13, 2008	16.49	16.96	16.49	16.94	23,707,420	+0.61(+3.73%)
Feb 12, 2008	16.61	16.71	16.18	16.33	20,492,666	-0.21(-1.27%)
Feb 11, 2008	16.50	16.60	16.14	16.54	25,695,376	+0.06(+0.34%)
Feb 08, 2008	16.50	16.61	15.89	16.48	25,767,280	+0.03(+0.17%)
Feb 07, 2008	15.73	16.86	15.63	16.45	34,034,468	+0.44(+2.76%)
Feb 06, 2008	16.45	16.56	15.96	16.01	21,535,906	-0.17(-1.04%)
Feb 05, 2008	16.95	16.95	16.17	16.18	23,482,876	-1.02(-5.95%)
Feb 04, 2008	17.25	17.42	17.04	17.20	19,866,450	-0.04(-0.20%)

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.

Corning (NY: GLW )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

Corning (NY: GLW )

Historical Prices

Sections

Services

Contact Information