Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	6.820	7.170	6.142	6.291	0	-0.47(-7.00%)
Jan 29, 2009	7.538	7.636	6.701	6.765	6,731,028	-0.93(-12.09%)
Jan 28, 2009	7.064	7.789	7.064	7.695	7,013,645	+0.81(+11.78%)
Jan 27, 2009	6.970	7.166	6.611	6.885	3,535,598	+0.03(+0.37%)
Jan 26, 2009	6.820	7.213	6.624	6.859	4,733,040	+0.00(+0.00%)
Jan 23, 2009	6.547	7.025	6.398	6.859	5,457,336	+0.07(+1.01%)
Jan 22, 2009	7.128	7.341	6.641	6.791	10,365,478	-0.38(-5.24%)
Jan 21, 2009	6.330	7.213	6.278	7.166	8,725,250	+0.96(+15.47%)
Jan 20, 2009	7.021	7.066	6.146	6.206	10,141,069	-0.95(-13.30%)
Jan 16, 2009	6.714	7.239	6.453	7.158	0	+0.65(+10.04%)
Jan 15, 2009	6.334	6.594	5.753	6.505	8,795,524	+0.19(+2.97%)
Jan 14, 2009	6.641	6.731	6.159	6.317	8,671,765	-0.67(-9.59%)
Jan 13, 2009	6.786	7.051	6.654	6.987	8,491,961	+0.52(+7.98%)
Jan 12, 2009	7.217	7.281	6.325	6.471	7,809,472	-0.90(-12.17%)
Jan 09, 2009	8.101	8.101	7.260	7.367	6,960,569	-0.74(-9.16%)
Jan 08, 2009	8.097	8.259	7.759	8.109	5,437,302	-0.01(-0.11%)
Jan 07, 2009	8.378	8.626	7.934	8.118	4,857,794	-0.35(-4.18%)
Jan 06, 2009	7.866	8.728	7.866	8.472	9,733,775	+0.67(+8.53%)
Jan 05, 2009	7.759	8.545	7.623	7.806	7,475,755	-0.05(-0.65%)
Jan 02, 2009	7.777	8.216	7.764	7.858	0	+0.11(+1.38%)
Jan 01, 2009	7.542	7.849	7.431	7.751	0	+0.00(+0.00%)
Dec 31, 2008	7.542	7.849	7.431	7.751	7,004,993	+0.23(+3.01%)
Dec 30, 2008	7.375	7.567	7.239	7.525	4,949,253	+0.20(+2.74%)
Dec 29, 2008	8.677	8.737	7.077	7.324	8,068,591	-1.33(-15.34%)
Dec 26, 2008	8.630	8.728	8.135	8.652	0	+0.17(+1.96%)
Dec 24, 2008	9.130	9.164	8.374	8.485	5,634,540	-0.55(-6.09%)
Dec 23, 2008	9.151	9.475	8.856	9.036	7,580,447	-0.12(-1.26%)
Dec 22, 2008	8.886	10.09	8.762	9.151	12,281,888	+0.26(+2.88%)
Dec 19, 2008	7.977	9.211	7.977	8.895	9,035,788	+0.98(+12.35%)
Dec 18, 2008	8.716	8.750	7.657	7.917	13,192,287	-0.43(-5.12%)
Dec 17, 2008	7.333	9.275	7.158	8.344	17,982,214	+0.82(+10.89%)
Dec 16, 2008	6.189	7.525	6.159	7.525	11,665,351	+1.40(+22.86%)
Dec 15, 2008	6.112	6.654	5.839	6.125	12,197,336	+0.03(+0.42%)
Dec 12, 2008	4.840	6.479	4.695	6.099	0	+1.06(+21.00%)
Dec 11, 2008	5.975	6.082	4.938	5.041	12,809,436	-1.13(-18.27%)
Dec 10, 2008	5.625	6.210	5.553	6.167	8,186,603	+0.63(+11.41%)
Dec 09, 2008	5.946	6.389	5.416	5.536	11,610,748	-0.43(-7.22%)
Dec 08, 2008	4.930	6.121	4.759	5.967	17,468,276	+1.30(+27.90%)
Dec 05, 2008	4.119	4.750	4.119	4.665	0	+0.38(+8.86%)
Dec 04, 2008	4.580	5.032	4.225	4.285	13,214,125	-0.33(-7.12%)
Dec 03, 2008	4.187	4.639	4.136	4.614	14,455,272	+0.14(+3.05%)
Dec 02, 2008	4.277	4.674	4.055	4.477	22,109,074	+0.27(+6.50%)
Dec 01, 2008	5.651	5.651	4.123	4.204	11,775,054	-1.54(-26.82%)
Nov 28, 2008	5.536	5.847	5.301	5.745	6,246,745	+0.22(+4.02%)
Nov 26, 2008	4.908	5.540	4.631	5.523	12,631,033	+0.44(+8.74%)
Nov 25, 2008	5.173	5.211	4.652	5.079	17,806,820	+0.00(+0.08%)
Nov 24, 2008	4.665	5.596	4.401	5.075	16,935,062	+0.49(+10.60%)
Nov 21, 2008	4.405	4.691	3.547	4.588	17,505,704	+0.36(+8.59%)
Nov 20, 2008	4.896	4.977	4.089	4.225	18,749,204	-0.82(-16.17%)
Nov 19, 2008	5.753	6.138	5.011	5.041	15,068,796	-0.68(-11.87%)
Nov 18, 2008	6.778	6.778	4.183	5.719	38,294,832	-0.90(-13.66%)
Nov 17, 2008	7.034	7.508	6.458	6.624	12,701,333	-0.68(-9.29%)
Nov 14, 2008	8.959	8.963	7.149	7.303	0	-1.70(-18.87%)
Nov 13, 2008	8.878	9.249	7.742	9.002	11,846,994	+0.11(+1.20%)
Nov 12, 2008	9.787	9.855	8.827	8.895	7,251,932	-1.16(-11.51%)
Nov 11, 2008	10.36	10.51	9.100	10.05	8,577,638	-0.53(-5.04%)
Nov 10, 2008	12.74	12.74	10.39	10.59	4,859,104	-1.90(-15.24%)
Nov 07, 2008	11.89	12.61	11.22	12.49	0	+0.75(+6.40%)
Nov 06, 2008	12.12	12.23	11.68	11.74	3,748,499	-0.42(-3.44%)
Nov 05, 2008	13.03	13.34	12.09	12.16	7,176,691	-0.87(-6.65%)
Nov 04, 2008	12.42	13.38	12.30	13.02	8,872,150	+1.03(+8.62%)
Nov 03, 2008	12.38	12.60	11.64	11.99	3,840,532	-0.57(-4.52%)
Oct 31, 2008	11.31	12.69	11.05	12.56	0	+1.20(+10.52%)
Oct 30, 2008	10.85	11.45	10.44	11.36	5,656,894	+0.66(+6.14%)
Oct 29, 2008	9.992	11.30	9.539	10.70	9,070,091	+0.68(+6.77%)
Oct 28, 2008	8.720	10.29	8.097	10.03	11,145,661	+1.43(+16.63%)
Oct 27, 2008	9.369	10.02	8.579	8.596	6,075,411	-0.83(-8.83%)
Oct 24, 2008	9.625	10.79	9.369	9.428	0	-1.34(-12.45%)
Oct 23, 2008	12.16	12.74	9.490	10.77	12,921,077	-1.31(-10.82%)
Oct 22, 2008	12.87	13.20	11.72	12.07	7,615,657	-0.96(-7.37%)
Oct 21, 2008	13.38	14.20	12.94	13.03	9,272,992	-0.65(-4.74%)
Oct 20, 2008	14.49	14.49	13.36	13.68	5,316,910	-0.70(-4.87%)
Oct 17, 2008	13.93	15.71	13.25	14.38	0	+0.31(+2.18%)
Oct 16, 2008	14.52	14.76	12.86	14.08	13,386,280	-0.36(-2.48%)
Oct 15, 2008	15.92	17.27	13.95	14.43	7,993,660	-3.06(-17.47%)
Oct 14, 2008	18.60	18.60	15.80	17.49	5,965,972	-0.50(-2.78%)
Oct 13, 2008	18.90	19.24	17.04	17.99	5,904,198	-0.36(-1.98%)
Oct 10, 2008	16.48	20.44	15.67	18.35	0	+1.58(+9.41%)
Oct 09, 2008	17.83	18.25	16.47	16.77	7,280,989	-0.69(-3.94%)
Oct 08, 2008	17.44	18.74	16.65	17.46	9,148,722	-0.26(-1.47%)
Oct 07, 2008	20.10	20.55	17.48	17.72	7,985,007	-2.24(-11.23%)
Oct 06, 2008	20.18	20.32	17.53	19.96	6,987,868	-0.58(-2.81%)
Oct 03, 2008	23.56	24.20	20.41	20.54	0	-2.70(-11.63%)
Oct 02, 2008	26.01	26.01	22.98	23.24	4,790,753	-3.01(-11.48%)
Oct 01, 2008	26.76	26.76	25.74	26.25	2,506,900	-0.91(-3.36%)
Sep 30, 2008	25.57	27.42	24.99	27.17	3,719,664	+2.40(+9.70%)
Sep 29, 2008	27.37	27.37	24.76	24.76	2,897,747	-3.02(-10.88%)
Sep 26, 2008	26.73	27.79	26.56	27.79	0	+0.48(+1.77%)
Sep 25, 2008	26.83	27.55	26.49	27.30	2,038,394	+0.56(+2.09%)
Sep 24, 2008	27.21	27.77	26.52	26.74	2,494,003	-0.44(-1.63%)
Sep 23, 2008	27.53	27.77	26.97	27.19	2,653,264	+0.09(+0.32%)
Sep 22, 2008	28.55	28.60	26.89	27.10	3,135,647	-1.84(-6.36%)
Sep 19, 2008	29.64	30.30	27.34	28.94	0	+0.57(+2.02%)
Sep 18, 2008	25.61	28.38	24.60	28.37	6,810,410	+2.72(+10.62%)
Sep 17, 2008	26.18	27.26	25.46	25.65	4,154,439	-1.34(-4.97%)
Sep 16, 2008	25.78	27.25	25.36	26.99	6,353,745	+0.95(+3.66%)
Sep 15, 2008	27.00	27.67	26.04	26.04	3,951,712	-1.87(-6.71%)
Sep 12, 2008	27.84	28.32	27.26	27.91	0	-0.25(-0.89%)
Sep 11, 2008	27.10	28.22	26.89	28.16	2,773,070	+0.44(+1.59%)
Sep 10, 2008	27.48	27.99	27.29	27.72	3,917,198	+0.37(+1.36%)
Sep 09, 2008	28.30	28.70	26.97	27.35	4,029,326	-1.11(-3.90%)
Sep 08, 2008	28.30	28.92	27.86	28.46	5,606,783	+1.10(+4.01%)
Sep 05, 2008	27.25	27.61	26.83	27.36	0	-0.10(-0.37%)
Sep 04, 2008	27.57	28.08	27.28	27.47	3,635,811	-0.42(-1.51%)
Sep 03, 2008	27.04	27.89	27.03	27.89	3,479,921	+0.95(+3.52%)
Sep 02, 2008	26.86	27.24	26.37	26.94	2,655,105	+0.51(+1.92%)
Aug 29, 2008	26.12	26.82	25.84	26.43	0	+0.01(+0.03%)
Aug 28, 2008	25.35	26.42	25.26	26.42	2,245,585	+1.30(+5.18%)
Aug 27, 2008	24.77	25.31	24.55	25.12	1,633,837	+0.18(+0.72%)
Aug 26, 2008	24.46	24.95	24.15	24.94	1,618,303	+0.54(+2.20%)
Aug 25, 2008	24.79	24.79	24.30	24.41	1,582,458	-0.60(-2.39%)
Aug 22, 2008	24.46	25.22	24.11	25.00	0	+0.72(+2.95%)
Aug 21, 2008	24.29	24.51	23.85	24.29	1,485,564	-0.24(-0.99%)
Aug 20, 2008	24.83	24.90	24.14	24.53	2,901,578	-0.15(-0.62%)
Aug 19, 2008	25.25	25.43	24.46	24.68	2,765,990	-1.07(-4.14%)
Aug 18, 2008	26.71	27.00	25.59	25.75	2,848,876	-0.97(-3.63%)
Aug 15, 2008	26.72	27.04	26.27	26.72	0	+0.13(+0.48%)
Aug 14, 2008	25.41	26.60	25.41	26.59	1,909,767	+0.59(+2.27%)
Aug 13, 2008	25.82	26.14	25.41	26.00	2,884,172	+0.14(+0.53%)
Aug 12, 2008	27.18	27.20	25.66	25.86	3,523,064	-0.65(-2.46%)
Aug 11, 2008	25.96	26.76	25.71	26.52	3,434,761	+0.51(+1.97%)
Aug 08, 2008	24.63	26.24	24.61	26.01	4,572,073	+1.50(+6.11%)
Aug 07, 2008	23.82	25.13	23.56	24.51	3,661,611	+0.33(+1.36%)
Aug 06, 2008	24.11	24.39	23.71	24.18	2,105,278	-0.11(-0.44%)
Aug 05, 2008	23.56	24.32	23.23	24.29	3,192,976	+1.11(+4.81%)
Aug 04, 2008	23.65	23.77	22.86	23.17	2,230,052	-0.48(-2.04%)
Aug 01, 2008	23.65	23.75	23.23	23.65	2,539,212	+0.04(+0.16%)
Jul 31, 2008	23.77	24.21	23.39	23.62	2,942,458	-0.57(-2.35%)
Jul 30, 2008	24.74	24.74	23.53	24.18	3,215,602	-0.07(-0.30%)
Jul 29, 2008	24.26	24.41	23.43	24.26	3,389,507	+0.85(+3.61%)
Jul 28, 2008	23.77	24.29	23.31	23.41	3,597,077	-0.36(-1.51%)
Jul 25, 2008	24.08	24.42	23.52	23.77	2,768,117	-0.01(-0.05%)
Jul 24, 2008	25.28	25.28	23.49	23.78	3,649,353	-1.76(-6.90%)
Jul 23, 2008	24.79	25.89	24.37	25.54	4,894,267	+0.73(+2.92%)
Jul 22, 2008	23.35	24.95	23.18	24.82	4,872,473	+1.28(+5.46%)
Jul 21, 2008	24.26	24.26	23.46	23.53	3,610,498	-0.63(-2.61%)
Jul 18, 2008	23.56	24.27	21.99	24.17	2,781,828	-0.35(-1.43%)
Jul 17, 2008	24.18	24.64	23.63	24.52	3,640,398	+0.54(+2.24%)
Jul 16, 2008	22.63	24.06	22.19	23.98	3,154,653	+1.35(+5.98%)
Jul 15, 2008	22.89	23.46	22.17	22.63	3,281,523	-0.44(-1.89%)
Jul 14, 2008	24.78	25.02	23.03	23.06	3,961,245	-1.48(-6.02%)
Jul 11, 2008	23.96	25.12	23.77	24.54	2,814,838	+0.18(+0.74%)
Jul 10, 2008	24.07	24.57	23.77	24.36	3,895,092	+0.32(+1.35%)
Jul 09, 2008	25.78	25.78	23.88	24.03	2,902,735	-1.88(-7.25%)
Jul 08, 2008	24.74	26.21	24.44	25.91	5,123,308	+1.14(+4.58%)
Jul 07, 2008	26.03	26.03	24.67	24.78	2,704,488	-0.87(-3.41%)
Jul 04, 2008	25.92	26.19	25.55	25.65	960,647	+0.00(+0.00%)
Jul 03, 2008	25.92	26.19	25.55	25.65	960,647	-0.21(-0.83%)
Jul 02, 2008	26.49	26.57	25.86	25.86	1,263,423	-0.66(-2.49%)
Jul 01, 2008	26.33	26.58	25.78	26.53	1,764,502	+0.01(+0.03%)
Jun 30, 2008	26.09	26.78	25.83	26.52	2,247,645	+0.01(+0.05%)
Jun 27, 2008	27.22	27.38	26.25	26.51	2,231,354	-0.59(-2.19%)
Jun 26, 2008	27.23	27.69	27.00	27.10	1,851,847	-0.80(-2.88%)
Jun 25, 2008	27.64	28.15	27.51	27.90	1,787,669	+0.37(+1.33%)
Jun 24, 2008	27.55	27.88	27.27	27.53	1,914,235	-0.05(-0.19%)
Jun 23, 2008	28.25	28.54	27.59	27.59	1,686,431	-0.66(-2.34%)
Jun 20, 2008	28.58	28.93	28.02	28.25	2,182,825	-0.65(-2.25%)
Jun 19, 2008	28.40	28.90	28.17	28.90	1,972,305	+0.57(+2.00%)
Jun 18, 2008	28.25	28.55	28.17	28.33	3,159,454	-0.32(-1.13%)
Jun 17, 2008	29.76	29.79	28.60	28.65	1,735,075	-0.79(-2.68%)
Jun 16, 2008	28.59	29.44	28.53	29.44	932,323	+0.74(+2.57%)
Jun 13, 2008	28.51	28.89	28.21	28.70	1,528,219	+0.29(+1.02%)
Jun 12, 2008	28.57	28.90	27.95	28.41	1,557,206	+0.11(+0.38%)
Jun 11, 2008	28.81	29.03	28.30	28.31	1,328,043	-0.61(-2.11%)
Jun 10, 2008	28.75	29.08	28.17	28.92	1,929,783	+0.19(+0.65%)
Jun 09, 2008	29.75	30.03	28.68	28.73	1,557,743	-0.91(-3.08%)
Jun 06, 2008	30.66	30.78	29.38	29.64	1,890,138	-1.42(-4.56%)
Jun 05, 2008	30.50	31.06	30.50	31.06	1,858,665	+0.64(+2.12%)
Jun 04, 2008	29.95	30.67	29.86	30.41	1,539,758	+0.32(+1.06%)
Jun 03, 2008	30.34	30.39	29.74	30.09	1,483,870	+0.03(+0.09%)
Jun 02, 2008	30.51	30.51	29.89	30.07	1,816,982	-0.46(-1.51%)
May 30, 2008	30.61	30.73	30.15	30.53	1,780,741	-0.07(-0.24%)
May 29, 2008	29.97	30.66	29.95	30.60	1,614,454	+0.63(+2.11%)
May 28, 2008	30.45	30.47	29.83	29.97	1,323,311	-0.20(-0.66%)
May 27, 2008	30.11	30.46	29.85	30.17	936,034	+0.31(+1.03%)
May 26, 2008	30.08	30.23	29.73	29.86	0	+0.00(+0.00%)
May 23, 2008	30.08	30.23	29.73	29.86	1,412,459	-0.34(-1.13%)
May 22, 2008	30.97	31.20	30.08	30.21	2,115,166	-0.77(-2.49%)
May 21, 2008	31.18	31.61	30.61	30.98	3,274,307	-0.28(-0.90%)
May 20, 2008	31.46	31.64	31.02	31.26	1,667,121	-0.28(-0.89%)
May 19, 2008	31.52	31.65	31.36	31.54	1,805,886	+0.07(+0.22%)
May 16, 2008	31.46	31.55	31.26	31.47	1,581,430	-0.00(-0.01%)
May 15, 2008	31.27	31.73	31.20	31.48	1,839,781	-0.11(-0.34%)
May 14, 2008	31.58	31.71	31.43	31.58	2,467,340	+0.03(+0.09%)
May 13, 2008	31.46	31.80	31.20	31.55	1,090,397	+0.06(+0.18%)
May 12, 2008	31.39	31.83	31.22	31.50	1,430,959	+0.28(+0.89%)
May 09, 2008	31.16	31.59	30.77	31.22	1,463,908	-0.23(-0.75%)
May 08, 2008	31.03	31.80	30.92	31.46	1,825,681	+0.60(+1.95%)
May 07, 2008	32.06	32.16	30.84	30.85	2,014,977	-1.02(-3.21%)
May 06, 2008	31.75	31.94	31.43	31.88	2,039,664	-0.05(-0.16%)
May 05, 2008	31.64	32.20	31.65	31.93	1,673,660	-0.15(-0.45%)
May 02, 2008	32.44	32.65	31.90	32.08	1,910,046	-0.09(-0.28%)
May 01, 2008	31.37	32.16	31.11	32.16	2,348,187	+0.95(+3.05%)
Apr 30, 2008	31.85	32.01	31.21	31.21	1,832,216	-0.51(-1.60%)
Apr 29, 2008	31.99	31.99	31.43	31.72	1,538,676	-0.25(-0.79%)
Apr 28, 2008	32.02	32.17	31.57	31.97	1,429,024	+0.07(+0.21%)
Apr 25, 2008	31.00	31.90	31.00	31.90	1,058,219	+0.18(+0.58%)
Apr 24, 2008	31.11	31.75	31.01	31.72	2,134,293	+0.63(+2.02%)
Apr 23, 2008	30.86	31.46	30.74	31.09	960,623	+0.26(+0.86%)
Apr 22, 2008	30.82	31.03	30.52	30.83	1,137,567	-0.03(-0.11%)
Apr 21, 2008	31.04	31.17	30.58	30.86	1,261,818	-0.41(-1.31%)
Apr 18, 2008	31.98	32.41	31.06	31.27	1,537,975	-0.31(-0.99%)
Apr 17, 2008	31.19	31.69	30.97	31.58	1,434,785	+0.20(+0.63%)
Apr 16, 2008	30.14	31.39	29.96	31.39	1,605,323	+1.56(+5.24%)
Apr 15, 2008	29.74	29.86	29.45	29.83	1,405,489	+0.38(+1.28%)
Apr 14, 2008	29.86	30.24	29.36	29.45	1,127,916	-0.36(-1.22%)
Apr 11, 2008	30.13	30.41	29.72	29.81	1,479,735	-0.79(-2.58%)
Apr 10, 2008	30.22	30.67	30.05	30.60	2,569,689	+0.44(+1.44%)
Apr 09, 2008	30.88	30.88	30.07	30.17	2,206,365	-0.64(-2.08%)
Apr 08, 2008	30.90	31.16	30.52	30.81	1,759,055	-0.12(-0.39%)
Apr 07, 2008	31.37	31.52	30.64	30.93	1,639,511	-0.17(-0.54%)
Apr 04, 2008	31.84	31.93	31.00	31.09	1,658,114	-0.70(-2.21%)
Apr 03, 2008	30.94	31.80	30.73	31.80	1,770,472	+0.67(+2.14%)
Apr 02, 2008	31.76	31.82	30.82	31.13	3,067,992	-0.79(-2.49%)
Apr 01, 2008	30.49	31.93	30.30	31.93	2,426,999	+1.93(+6.45%)
Mar 31, 2008	29.47	30.51	29.10	29.99	3,258,462	+0.73(+2.48%)
Mar 28, 2008	28.89	29.63	28.75	29.27	4,246,845	+0.53(+1.84%)
Mar 27, 2008	29.68	29.85	28.70	28.74	2,627,452	-0.88(-2.98%)
Mar 26, 2008	30.28	30.30	29.49	29.62	2,153,721	-0.85(-2.80%)
Mar 25, 2008	29.93	30.47	29.72	30.47	2,085,794	+0.35(+1.15%)
Mar 24, 2008	29.89	30.71	29.79	30.13	3,220,829	+0.31(+1.03%)
Mar 21, 2008	28.26	29.82	28.15	29.82	2,422,683	+0.00(+0.00%)
Mar 20, 2008	28.26	29.82	28.15	29.82	2,422,683	+1.59(+5.64%)
Mar 19, 2008	29.01	29.11	28.18	28.23	2,734,149	-0.70(-2.42%)
Mar 18, 2008	27.51	28.93	27.51	28.93	3,540,690	+1.90(+7.03%)
Mar 17, 2008	25.99	27.28	25.74	27.03	2,794,112	+0.74(+2.81%)
Mar 14, 2008	27.00	27.13	25.47	26.29	2,017,650	-0.61(-2.27%)
Mar 13, 2008	26.06	27.10	25.61	26.90	2,179,845	+0.27(+1.03%)
Mar 12, 2008	26.74	27.16	26.57	26.63	2,418,140	-0.27(-1.02%)
Mar 11, 2008	26.13	26.94	25.46	26.90	3,065,349	+1.28(+5.00%)
Mar 10, 2008	26.25	26.25	25.62	25.62	1,628,181	-0.49(-1.86%)
Mar 07, 2008	25.63	26.35	25.28	26.11	1,849,790	+0.47(+1.81%)
Mar 06, 2008	26.83	26.91	25.64	25.64	2,183,076	-1.38(-5.10%)
Mar 05, 2008	27.30	27.53	26.80	27.02	2,257,422	-0.19(-0.69%)
Mar 04, 2008	27.30	27.47	26.65	27.21	2,005,230	-0.28(-1.01%)
Mar 03, 2008	27.33	27.51	26.84	27.49	1,816,012	+0.17(+0.62%)
Feb 29, 2008	27.70	27.90	27.19	27.32	1,977,316	-0.55(-1.99%)
Feb 28, 2008	28.20	28.21	27.83	27.87	1,252,565	-0.53(-1.88%)
Feb 27, 2008	28.28	28.79	28.15	28.40	1,397,167	-0.15(-0.52%)
Feb 26, 2008	28.31	28.71	27.96	28.55	1,823,390	+0.09(+0.30%)
Feb 25, 2008	27.23	28.47	27.00	28.47	1,929,687	+1.09(+3.98%)
Feb 22, 2008	26.55	27.38	26.28	27.38	1,425,231	+0.76(+2.85%)
Feb 21, 2008	27.50	27.80	26.56	26.62	1,729,778	-0.77(-2.82%)
Feb 20, 2008	27.10	27.46	26.65	27.39	1,695,608	+0.11(+0.41%)
Feb 19, 2008	28.27	28.27	27.06	27.28	1,761,295	-0.70(-2.50%)
Feb 18, 2008	27.79	27.98	27.53	27.98	0	+0.00(+0.00%)
Feb 15, 2008	27.79	27.98	27.53	27.98	2,237,383	+0.22(+0.80%)
Feb 14, 2008	28.21	28.39	27.67	27.76	1,297,079	-0.50(-1.77%)
Feb 13, 2008	28.04	28.34	27.52	28.26	1,721,592	+0.42(+1.50%)
Feb 12, 2008	27.38	28.22	27.06	27.84	1,834,090	+0.79(+2.94%)
Feb 11, 2008	27.27	27.53	26.74	27.05	1,540,909	-0.30(-1.09%)
Feb 08, 2008	28.38	28.56	27.10	27.35	2,055,660	-1.22(-4.26%)
Feb 07, 2008	28.17	28.81	28.05	28.56	2,608,495	+0.27(+0.97%)
Feb 06, 2008	29.47	29.60	28.26	28.29	2,206,086	-1.09(-3.70%)
Feb 05, 2008	30.01	30.48	29.22	29.38	2,461,319	-1.11(-3.63%)
Feb 04, 2008	30.76	30.79	30.01	30.48	1,510,605	-0.30(-0.98%)

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.

Macerich Co (NY: MAC )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Macerich Co (NY: MAC )

Historical Prices

Sections

Services