Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	12.26	12.48	12.10	12.34	8,829,920	+0.08(+0.61%)
Dec 30, 2008	11.75	12.37	11.53	12.26	8,944,223	+0.59(+5.02%)
Dec 29, 2008	11.75	11.93	11.30	11.68	4,879,887	-0.02(-0.13%)
Dec 26, 2008	11.75	12.00	11.40	11.69	5,294,975	+0.11(+0.91%)
Dec 24, 2008	11.75	11.90	11.24	11.59	4,857,614	-0.24(-2.03%)
Dec 23, 2008	12.21	12.63	11.66	11.83	10,783,302	-0.18(-1.50%)
Dec 22, 2008	12.84	13.45	11.66	12.01	14,735,042	-0.82(-6.39%)
Dec 19, 2008	13.19	13.52	12.44	12.83	20,204,922	-0.08(-0.64%)
Dec 18, 2008	13.62	14.44	12.45	12.91	29,880,812	-0.26(-1.94%)
Dec 17, 2008	12.72	14.14	12.02	13.17	29,714,040	+0.18(+1.39%)
Dec 16, 2008	10.83	12.99	10.76	12.99	37,219,104	+2.49(+23.69%)
Dec 15, 2008	11.30	11.35	10.33	10.50	16,881,478	-0.38(-3.52%)
Dec 12, 2008	10.41	11.45	9.882	10.88	0	-0.37(-3.27%)
Dec 11, 2008	11.70	12.38	11.03	11.25	25,341,558	-0.48(-4.10%)
Dec 10, 2008	11.77	12.36	11.31	11.73	32,139,188	+0.35(+3.04%)
Dec 09, 2008	11.04	12.40	10.35	11.39	41,696,276	+0.22(+1.95%)
Dec 08, 2008	12.69	13.62	11.02	11.17	89,415,608	+0.20(+1.85%)
Dec 05, 2008	6.989	12.08	6.613	10.96	0	+5.55(+102.36%)
Dec 04, 2008	5.088	5.681	4.810	5.418	18,596,756	+0.22(+4.19%)
Dec 03, 2008	4.952	5.381	4.757	5.201	16,427,444	+0.13(+2.52%)
Dec 02, 2008	5.223	5.636	4.659	5.073	20,185,328	+0.11(+2.12%)
Dec 01, 2008	5.922	6.050	4.922	4.968	15,899,929	-1.38(-21.78%)
Nov 28, 2008	5.719	6.553	5.599	6.350	10,761,050	+0.63(+11.04%)
Nov 26, 2008	5.125	5.839	4.750	5.719	17,503,164	+0.43(+8.10%)
Nov 25, 2008	5.035	5.914	4.937	5.291	32,005,850	+0.60(+12.82%)
Nov 24, 2008	4.291	4.772	3.878	4.689	23,311,848	+0.97(+26.06%)
Nov 21, 2008	4.772	4.877	3.126	3.720	38,403,104	-0.47(-11.13%)
Nov 20, 2008	5.035	5.125	4.133	4.186	28,893,052	-0.98(-19.04%)
Nov 19, 2008	6.921	7.004	5.088	5.170	37,975,248	-2.07(-28.63%)
Nov 18, 2008	7.185	7.402	6.576	7.245	21,321,774	+0.29(+4.10%)
Nov 17, 2008	8.748	9.161	6.816	6.959	27,732,090	-2.55(-26.80%)
Nov 14, 2008	7.478	10.42	7.177	9.507	42,653,928	+1.65(+20.94%)
Nov 13, 2008	7.575	8.192	6.478	7.861	25,913,028	+0.59(+8.17%)
Nov 12, 2008	8.252	8.492	6.952	7.267	20,216,516	-1.18(-13.97%)
Nov 11, 2008	9.860	10.33	7.793	8.447	34,788,548	-2.49(-22.75%)
Nov 10, 2008	12.08	12.20	10.38	10.93	15,484,550	-0.18(-1.62%)
Nov 07, 2008	10.69	11.91	10.26	11.12	0	+0.91(+8.91%)
Nov 06, 2008	12.19	13.36	10.11	10.21	28,661,610	-2.68(-20.82%)
Nov 05, 2008	12.58	14.96	12.17	12.89	38,895,080	+0.05(+0.35%)
Nov 04, 2008	13.08	14.19	12.25	12.84	52,357,708	+0.61(+4.98%)
Nov 03, 2008	8.642	12.66	8.492	12.23	94,245,936	+4.48(+57.75%)
Oct 31, 2008	7.861	8.342	6.538	7.756	60,371,000	+0.53(+7.28%)
Oct 30, 2008	13.34	13.37	6.185	7.230	89,146,912	-7.70(-51.56%)
Oct 29, 2008	14.38	16.10	13.90	14.93	10,487,305	+0.48(+3.33%)
Oct 28, 2008	15.93	15.93	12.20	14.44	13,552,458	-0.41(-2.78%)
Oct 27, 2008	17.29	17.92	14.86	14.86	7,039,614	-3.40(-18.64%)
Oct 24, 2008	13.78	18.72	13.53	18.26	12,157,459	+2.55(+16.21%)
Oct 23, 2008	17.28	18.04	14.28	15.71	9,241,049	-1.33(-7.80%)
Oct 22, 2008	20.03	20.52	16.04	17.04	7,080,963	-3.66(-17.68%)
Oct 21, 2008	21.06	22.15	20.12	20.70	4,986,726	-1.32(-5.97%)
Oct 20, 2008	21.90	22.06	20.02	22.02	5,602,925	+0.46(+2.13%)
Oct 17, 2008	21.22	23.92	19.54	21.56	0	-0.13(-0.59%)
Oct 16, 2008	24.24	24.91	19.04	21.69	11,427,832	-2.92(-11.88%)
Oct 15, 2008	23.91	25.42	22.71	24.61	14,004,435	-0.19(-0.76%)
Oct 14, 2008	21.79	26.86	20.70	24.80	21,985,976	+6.29(+33.98%)
Oct 13, 2008	15.95	18.84	15.95	18.51	11,361,244	+4.06(+28.08%)
Oct 10, 2008	13.29	15.83	12.38	14.45	0	-0.66(-4.38%)
Oct 09, 2008	19.89	20.90	15.11	15.11	11,616,738	-3.57(-19.11%)
Oct 08, 2008	21.15	22.04	18.30	18.68	7,526,102	-2.83(-13.17%)
Oct 07, 2008	23.31	26.13	21.45	21.52	7,563,930	-1.71(-7.35%)
Oct 06, 2008	22.83	24.76	21.83	23.22	12,136,101	+2.63(+12.77%)
Oct 03, 2008	22.52	25.01	20.05	20.59	0	+1.12(+5.75%)
Oct 02, 2008	29.08	29.08	19.14	19.47	11,329,975	-9.17(-32.01%)
Oct 01, 2008	30.07	30.07	26.09	28.64	12,683,393	-2.16(-7.03%)
Sep 30, 2008	38.43	38.52	23.49	30.80	21,172,568	-6.77(-18.02%)
Sep 29, 2008	41.14	42.81	34.39	37.58	5,532,167	-4.99(-11.72%)
Sep 26, 2008	37.73	43.20	37.61	42.57	0	+3.67(+9.45%)
Sep 25, 2008	39.58	42.55	38.10	38.89	5,190,078	-0.11(-0.29%)
Sep 24, 2008	41.84	42.42	38.49	39.00	4,085,451	-3.14(-7.45%)
Sep 23, 2008	45.76	45.76	41.54	42.15	2,686,894	-1.78(-4.05%)
Sep 22, 2008	47.23	47.39	43.60	43.93	3,181,992	-3.53(-7.44%)
Sep 19, 2008	48.51	54.33	44.97	47.46	0	+4.39(+10.19%)
Sep 18, 2008	40.69	43.09	35.70	43.07	11,286,135	+4.40(+11.39%)
Sep 17, 2008	43.33	43.33	38.60	38.67	8,485,988	-4.71(-10.86%)
Sep 16, 2008	41.43	43.87	40.12	43.38	9,210,821	+0.47(+1.10%)
Sep 15, 2008	42.99	46.19	42.90	42.90	8,337,873	-2.47(-5.45%)
Sep 12, 2008	45.59	46.44	44.81	45.38	0	-1.26(-2.71%)
Sep 11, 2008	45.65	46.78	44.42	46.64	8,550,703	+0.02(+0.05%)
Sep 10, 2008	47.71	47.71	46.07	46.62	5,887,404	-0.52(-1.10%)
Sep 09, 2008	48.54	50.25	47.14	47.14	5,381,163	-2.67(-5.36%)
Sep 08, 2008	48.89	49.86	47.77	49.80	6,126,464	+3.28(+7.06%)
Sep 05, 2008	45.84	46.71	45.45	46.52	0	+0.11(+0.24%)
Sep 04, 2008	47.96	48.14	46.25	46.41	3,155,295	-2.04(-4.20%)
Sep 03, 2008	47.16	48.48	47.08	48.44	3,402,692	+0.08(+0.17%)
Sep 02, 2008	48.29	49.09	47.56	48.36	3,981,947	+0.95(+2.01%)
Aug 29, 2008	47.20	47.72	46.67	47.41	0	-0.19(-0.39%)
Aug 28, 2008	45.58	47.67	45.00	47.59	3,684,054	+2.37(+5.23%)
Aug 27, 2008	44.73	45.30	44.15	45.23	2,609,376	+0.46(+1.02%)
Aug 26, 2008	44.94	45.31	44.12	44.77	3,258,196	-0.35(-0.78%)
Aug 25, 2008	45.17	45.92	44.94	45.12	2,184,668	-1.04(-2.25%)
Aug 22, 2008	45.35	46.20	45.18	46.16	0	+1.23(+2.74%)
Aug 21, 2008	45.41	45.42	44.55	44.93	3,098,911	-1.03(-2.24%)
Aug 20, 2008	45.80	46.17	44.75	45.96	3,722,341	+0.17(+0.38%)
Aug 19, 2008	46.23	46.28	45.39	45.78	4,038,643	-0.83(-1.79%)
Aug 18, 2008	48.44	48.73	46.33	46.62	3,089,483	-1.79(-3.70%)
Aug 15, 2008	48.10	48.99	47.80	48.41	0	+0.37(+0.77%)
Aug 14, 2008	46.67	48.33	46.56	48.04	2,783,429	+0.93(+1.98%)
Aug 13, 2008	48.32	48.32	46.26	47.11	3,738,691	-1.35(-2.78%)
Aug 12, 2008	49.68	49.74	47.98	48.45	4,068,931	-1.60(-3.20%)
Aug 11, 2008	48.89	51.10	48.85	50.05	3,017,005	-0.09(-0.18%)
Aug 08, 2008	47.73	50.33	47.30	50.14	3,204,681	+2.38(+4.99%)
Aug 07, 2008	49.95	49.98	47.30	47.76	5,318,526	-2.65(-5.25%)
Aug 06, 2008	50.90	51.37	49.91	50.40	3,716,952	-0.50(-0.99%)
Aug 05, 2008	48.47	51.07	48.20	50.91	5,293,843	+3.43(+7.22%)
Aug 04, 2008	47.59	48.08	46.88	47.48	2,080,824	+0.18(+0.38%)
Aug 01, 2008	47.83	48.03	46.19	47.30	2,981,027	-0.34(-0.71%)
Jul 31, 2008	47.35	48.23	46.77	47.64	4,792,110	-0.20(-0.41%)
Jul 30, 2008	47.73	48.86	46.74	47.83	7,439,039	+0.53(+1.13%)
Jul 29, 2008	47.30	47.72	45.59	47.30	11,082,475	+3.52(+8.03%)
Jul 28, 2008	45.39	46.41	43.66	43.78	5,427,431	-1.76(-3.86%)
Jul 25, 2008	46.29	46.64	45.08	45.54	5,053,641	-0.71(-1.54%)
Jul 24, 2008	48.38	48.81	46.21	46.26	4,876,259	-2.17(-4.48%)
Jul 23, 2008	47.02	49.02	46.45	48.43	5,821,437	+1.42(+3.02%)
Jul 22, 2008	44.02	47.19	43.03	47.01	5,165,131	+2.56(+5.77%)
Jul 21, 2008	45.38	45.55	44.14	44.44	4,316,811	-0.44(-0.97%)
Jul 18, 2008	44.10	45.10	43.17	44.88	5,289,340	+0.74(+1.69%)
Jul 17, 2008	44.19	45.40	43.48	44.14	8,129,523	+0.26(+0.60%)
Jul 16, 2008	40.91	43.90	40.61	43.87	7,240,432	+3.09(+7.57%)
Jul 15, 2008	42.30	42.76	39.98	40.78	7,924,576	-1.75(-4.12%)
Jul 14, 2008	43.65	44.86	42.45	42.54	5,325,295	-0.77(-1.77%)
Jul 11, 2008	45.84	46.06	42.66	43.30	10,360,386	-3.35(-7.18%)
Jul 10, 2008	46.37	47.86	46.25	46.65	6,497,560	-1.44(-3.00%)
Jul 09, 2008	50.07	51.28	47.95	48.10	5,422,690	-1.55(-3.12%)
Jul 08, 2008	48.16	49.87	47.68	49.65	4,284,499	+1.83(+3.84%)
Jul 07, 2008	48.71	49.59	47.58	47.81	4,279,790	-0.74(-1.52%)
Jul 04, 2008	48.61	49.16	48.45	48.55	2,520,942	+0.00(+0.00%)
Jul 03, 2008	48.61	49.16	48.45	48.55	2,520,942	+0.34(+0.70%)
Jul 02, 2008	48.75	49.25	48.12	48.21	5,305,878	-0.17(-0.34%)
Jul 01, 2008	47.59	48.99	47.59	48.38	6,594,599	-0.15(-0.31%)
Jun 30, 2008	50.27	50.52	48.40	48.53	7,577,028	-1.83(-3.63%)
Jun 27, 2008	50.16	51.19	50.07	50.35	4,871,146	-0.01(-0.01%)
Jun 26, 2008	50.55	51.59	50.30	50.36	3,654,919	-1.24(-2.40%)
Jun 25, 2008	52.00	52.61	51.41	51.60	3,478,811	-0.11(-0.20%)
Jun 24, 2008	51.94	52.52	51.41	51.70	3,302,096	+0.23(+0.44%)
Jun 23, 2008	52.90	52.90	51.19	51.48	3,394,379	-0.43(-0.83%)
Jun 20, 2008	52.47	52.89	51.82	51.91	4,764,336	-1.14(-2.15%)
Jun 19, 2008	52.60	53.23	52.00	53.05	3,900,860	+0.22(+0.41%)
Jun 18, 2008	52.78	53.86	52.61	52.83	4,324,324	-0.47(-0.89%)
Jun 17, 2008	54.86	55.53	53.31	53.31	2,687,963	-1.04(-1.92%)
Jun 16, 2008	55.06	55.45	53.94	54.35	3,920,895	-1.18(-2.12%)
Jun 13, 2008	55.06	55.53	54.21	55.53	3,619,456	+0.89(+1.62%)
Jun 12, 2008	53.73	55.24	53.26	54.64	3,954,926	+1.58(+2.97%)
Jun 11, 2008	53.88	54.67	52.61	53.06	12,170,746	-1.02(-1.89%)
Jun 10, 2008	54.29	54.45	52.93	54.09	3,438,090	+0.67(+1.25%)
Jun 09, 2008	53.31	54.38	53.04	53.42	3,796,757	+0.11(+0.21%)
Jun 06, 2008	54.21	54.85	53.14	53.31	5,963,052	-1.76(-3.19%)
Jun 05, 2008	53.56	55.26	53.33	55.06	3,300,156	+1.92(+3.62%)
Jun 04, 2008	53.73	54.25	52.93	53.14	3,552,394	-0.62(-1.16%)
Jun 03, 2008	53.24	54.06	53.22	53.76	3,726,918	+0.71(+1.35%)
Jun 02, 2008	53.12	53.55	52.45	53.05	3,457,069	-0.36(-0.68%)
May 30, 2008	53.60	53.90	53.20	53.41	2,221,419	-0.32(-0.59%)
May 29, 2008	52.69	54.11	51.25	53.73	2,818,427	+0.83(+1.56%)
May 28, 2008	52.88	53.25	52.31	52.90	3,892,580	-0.02(-0.03%)
May 27, 2008	52.28	53.16	52.19	52.91	3,470,315	+0.53(+1.00%)
May 26, 2008	52.90	53.09	52.24	52.39	0	+0.00(+0.00%)
May 23, 2008	52.90	53.09	52.24	52.39	2,640,878	-0.88(-1.65%)
May 22, 2008	51.94	53.28	51.93	53.27	3,237,749	+1.36(+2.62%)
May 21, 2008	52.11	52.68	51.88	51.91	4,611,896	-0.21(-0.40%)
May 20, 2008	52.83	52.83	51.86	52.12	2,730,792	-0.87(-1.65%)
May 19, 2008	52.89	53.61	52.70	52.99	2,105,640	-0.05(-0.09%)
May 16, 2008	52.81	53.27	52.57	53.03	2,605,577	+0.17(+0.33%)
May 15, 2008	52.46	53.07	51.80	52.86	2,890,213	+0.34(+0.64%)
May 14, 2008	52.04	53.14	51.86	52.52	2,613,331	+0.93(+1.81%)
May 13, 2008	52.31	52.49	51.34	51.59	3,888,708	-0.47(-0.91%)
May 12, 2008	51.40	52.36	51.38	52.07	2,302,137	+0.70(+1.36%)
May 09, 2008	51.10	52.55	50.95	51.37	3,003,163	-0.10(-0.19%)
May 08, 2008	53.18	53.18	51.38	51.46	3,726,216	-1.10(-2.09%)
May 07, 2008	54.67	54.67	52.36	52.56	4,732,954	-1.98(-3.62%)
May 06, 2008	54.77	54.86	53.81	54.54	4,618,675	-0.58(-1.05%)
May 05, 2008	56.48	56.63	55.05	55.12	2,900,019	-1.56(-2.76%)
May 02, 2008	56.91	57.42	56.17	56.68	2,709,240	+0.65(+1.15%)
May 01, 2008	53.82	56.25	53.55	56.03	4,346,418	+2.47(+4.62%)
Apr 30, 2008	54.39	54.58	53.56	53.56	3,839,898	-0.83(-1.52%)
Apr 29, 2008	53.36	55.71	53.19	54.39	3,966,311	+0.42(+0.78%)
Apr 28, 2008	54.55	54.56	53.22	53.97	2,825,306	-0.26(-0.48%)
Apr 25, 2008	53.99	54.23	53.28	54.23	2,892,306	+0.51(+0.95%)
Apr 24, 2008	53.34	54.15	52.77	53.72	4,759,228	+1.11(+2.11%)
Apr 23, 2008	54.91	55.09	52.30	52.61	5,027,328	-2.24(-4.08%)
Apr 22, 2008	55.09	55.36	54.39	54.85	1,894,102	-0.62(-1.12%)
Apr 21, 2008	56.16	56.44	55.22	55.47	1,993,520	-1.43(-2.51%)
Apr 18, 2008	56.53	57.57	56.39	56.90	2,696,750	+1.19(+2.15%)
Apr 17, 2008	55.18	56.17	54.11	55.70	1,987,181	+0.47(+0.84%)
Apr 16, 2008	54.11	55.24	54.09	55.24	2,367,903	+1.48(+2.75%)
Apr 15, 2008	53.60	54.36	53.24	53.76	2,078,677	+0.40(+0.75%)
Apr 14, 2008	54.85	54.89	53.29	53.36	2,347,282	-1.62(-2.94%)
Apr 11, 2008	54.91	56.03	54.85	54.97	1,802,287	-0.91(-1.63%)
Apr 10, 2008	54.99	56.33	54.89	55.88	2,548,669	+0.28(+0.50%)
Apr 09, 2008	56.18	57.02	55.57	55.60	2,169,982	-0.86(-1.53%)
Apr 08, 2008	56.88	57.12	56.08	56.47	3,142,919	-0.70(-1.22%)
Apr 07, 2008	57.32	58.16	56.72	57.17	5,420,927	-1.38(-2.36%)
Apr 04, 2008	59.05	59.26	57.72	58.55	2,484,529	-0.45(-0.76%)
Apr 03, 2008	59.29	59.40	58.68	59.00	2,447,838	-0.47(-0.78%)
Apr 02, 2008	59.72	60.03	58.68	59.47	3,151,507	+0.10(+0.16%)
Apr 01, 2008	57.92	59.50	57.81	59.37	2,781,511	+2.43(+4.26%)
Mar 31, 2008	55.95	57.27	55.69	56.94	3,489,174	+0.99(+1.77%)
Mar 28, 2008	56.21	57.11	55.85	55.95	2,726,043	+0.28(+0.50%)
Mar 27, 2008	57.24	57.24	55.09	55.67	4,144,617	+0.21(+0.38%)
Mar 26, 2008	55.63	55.94	55.00	55.46	3,008,119	-0.89(-1.59%)
Mar 25, 2008	56.75	56.75	55.38	56.36	3,672,656	-0.66(-1.16%)
Mar 24, 2008	56.25	57.69	56.25	57.02	3,444,034	+1.10(+1.98%)
Mar 21, 2008	54.80	55.99	53.54	55.91	3,941,999	+0.00(+0.00%)
Mar 20, 2008	54.80	55.99	53.54	55.91	3,941,866	+2.37(+4.44%)
Mar 19, 2008	53.72	55.28	53.54	53.54	5,211,120	-0.03(-0.06%)
Mar 18, 2008	50.49	53.57	50.49	53.57	4,365,925	+3.93(+7.92%)
Mar 17, 2008	49.06	50.54	48.08	49.64	4,006,506	-0.71(-1.42%)
Mar 14, 2008	52.42	52.52	49.86	50.35	3,718,954	-1.73(-3.32%)
Mar 13, 2008	51.68	52.49	50.93	52.08	3,877,330	-0.43(-0.82%)
Mar 12, 2008	52.68	53.79	52.33	52.51	4,721,483	-0.23(-0.44%)
Mar 11, 2008	51.06	52.85	50.35	52.74	6,264,824	+2.71(+5.42%)
Mar 10, 2008	50.50	51.51	49.92	50.03	3,212,971	-0.33(-0.66%)
Mar 07, 2008	49.74	51.64	49.60	50.36	3,567,619	+0.32(+0.65%)
Mar 06, 2008	51.34	51.85	49.99	50.04	3,966,005	-1.53(-2.96%)
Mar 05, 2008	52.45	53.26	50.95	51.56	3,142,878	-0.77(-1.48%)
Mar 04, 2008	51.25	52.55	50.82	52.34	3,506,514	+0.51(+0.99%)
Mar 03, 2008	52.55	52.55	50.65	51.82	4,737,929	-0.71(-1.34%)
Feb 29, 2008	54.09	54.09	52.40	52.53	4,177,138	-2.05(-3.76%)
Feb 28, 2008	56.56	56.56	54.56	54.58	2,574,021	-2.50(-4.38%)
Feb 27, 2008	55.67	57.25	55.48	57.09	3,667,379	+0.81(+1.44%)
Feb 26, 2008	55.89	56.70	55.33	56.27	3,372,494	+0.36(+0.65%)
Feb 25, 2008	55.61	56.14	54.42	55.91	2,878,552	+0.02(+0.04%)
Feb 22, 2008	55.12	56.12	54.16	55.89	4,321,180	+0.89(+1.61%)
Feb 21, 2008	54.46	55.59	54.34	55.00	3,060,084	+0.51(+0.94%)
Feb 20, 2008	54.47	54.88	53.41	54.49	4,201,441	-0.57(-1.04%)
Feb 19, 2008	54.99	55.88	53.85	55.06	4,550,605	+0.59(+1.09%)
Feb 18, 2008	52.96	54.79	52.40	54.47	0	+0.00(+0.00%)
Feb 15, 2008	52.96	54.79	52.40	54.47	4,606,994	+1.41(+2.66%)
Feb 14, 2008	53.86	54.00	52.62	53.06	3,619,365	-0.89(-1.66%)
Feb 13, 2008	54.61	55.38	53.40	53.95	3,705,624	-0.46(-0.84%)
Feb 12, 2008	53.75	55.17	53.36	54.41	4,650,062	+1.06(+1.99%)
Feb 11, 2008	55.54	55.54	52.77	53.35	5,725,339	-2.56(-4.57%)
Feb 08, 2008	56.75	57.52	55.54	55.91	2,842,978	-1.44(-2.52%)
Feb 07, 2008	57.97	58.39	56.55	57.35	3,191,659	-0.50(-0.86%)
Feb 06, 2008	58.75	59.26	57.35	57.84	2,519,018	-0.39(-0.67%)
Feb 05, 2008	59.69	59.69	58.12	58.24	3,697,735	-2.40(-3.95%)
Feb 04, 2008	60.55	61.50	60.54	60.63	3,456,422	-0.62(-1.01%)
Feb 01, 2008	60.87	61.80	60.52	61.25	3,505,540	+0.75(+1.24%)
Jan 31, 2008	57.57	61.62	57.43	60.50	5,450,236	+1.47(+2.48%)
Jan 30, 2008	59.54	61.41	58.81	59.03	3,705,492	-0.65(-1.10%)
Jan 29, 2008	58.96	59.86	58.63	59.69	3,182,684	+1.19(+2.04%)
Jan 28, 2008	56.48	58.51	56.37	58.49	3,800,221	+2.03(+3.59%)
Jan 25, 2008	61.35	61.46	56.18	56.46	6,188,463	-3.58(-5.96%)
Jan 24, 2008	61.12	61.14	58.86	60.04	5,134,401	+0.50(+0.83%)
Jan 23, 2008	54.67	60.85	52.77	59.54	8,637,817	+3.10(+5.50%)
Jan 22, 2008	51.97	58.08	51.97	56.44	8,218,447	-1.32(-2.28%)
Jan 21, 2008	60.49	60.65	54.32	57.75	0	+0.00(+0.00%)
Jan 18, 2008	60.49	60.65	54.32	57.75	8,435,126	-2.44(-4.06%)
Jan 17, 2008	63.10	63.46	59.95	60.20	5,120,608	-2.97(-4.70%)
Jan 16, 2008	61.47	63.77	61.43	63.17	4,327,505	+1.54(+2.50%)
Jan 15, 2008	62.91	63.23	61.44	61.62	3,344,418	-2.11(-3.31%)
Jan 14, 2008	63.74	63.96	62.86	63.74	1,625,086	+0.86(+1.36%)
Jan 11, 2008	62.47	64.28	62.24	62.88	2,396,728	-0.57(-0.90%)
Jan 10, 2008	62.19	64.02	61.65	63.45	3,888,435	+0.55(+0.87%)
Jan 09, 2008	61.07	62.90	61.06	62.90	3,287,914	+1.69(+2.76%)
Jan 08, 2008	63.29	63.47	61.14	61.21	3,836,353	-1.89(-2.99%)
Jan 07, 2008	62.85	63.34	61.93	63.10	2,818,270	+0.76(+1.22%)
Jan 04, 2008	63.15	63.24	62.08	62.34	2,706,433	-1.29(-2.03%)
Jan 03, 2008	64.16	64.33	63.32	63.63	2,407,884	-0.20(-0.31%)
Jan 02, 2008	65.39	66.04	63.74	63.83	2,627,947	-1.70(-2.59%)

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.

Log In Using Your Account

Hartford Finl Services Gp (NY: HIG )

Historical Prices

Sections

Services