Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	10.82	11.39	10.72	11.25	12,719,634	+0.57(+5.32%)
Mar 30, 2009	10.85	11.13	10.62	10.68	11,795,822	-0.95(-8.19%)
Mar 26, 2009	11.30	11.70	11.10	11.63	15,013,011	+0.40(+3.60%)
Mar 25, 2009	10.77	11.32	10.54	11.23	17,176,830	+0.62(+5.80%)
Mar 24, 2009	10.93	11.41	10.61	10.61	15,645,996	-0.65(-5.78%)
Mar 23, 2009	10.51	11.26	10.47	11.26	17,995,494	+1.44(+14.70%)
Mar 20, 2009	9.898	10.16	9.688	9.819	16,328,771	-0.02(-0.19%)
Mar 19, 2009	10.52	10.63	9.769	9.838	15,608,009	-0.59(-5.63%)
Mar 18, 2009	9.773	10.45	9.544	10.43	20,998,790	+0.53(+5.37%)
Mar 17, 2009	9.661	9.904	9.329	9.894	18,588,462	+0.23(+2.33%)
Mar 16, 2009	10.21	10.43	9.652	9.669	17,537,676	-0.56(-5.44%)
Mar 13, 2009	10.19	10.28	9.875	10.23	0	+0.03(+0.33%)
Mar 12, 2009	9.285	10.26	9.070	10.19	22,927,946	+0.86(+9.23%)
Mar 11, 2009	9.135	9.517	8.835	9.331	20,595,990	+0.14(+1.50%)
Mar 10, 2009	8.445	9.231	8.420	9.193	21,098,712	+0.96(+11.65%)
Mar 09, 2009	7.942	8.341	7.738	8.234	16,438,063	+0.17(+2.15%)
Mar 06, 2009	8.320	8.434	7.776	8.061	0	-0.16(-1.90%)
Mar 05, 2009	8.795	8.939	8.080	8.218	20,157,106	-1.06(-11.42%)
Mar 04, 2009	9.243	9.519	8.952	9.277	15,029,164	+0.28(+3.15%)
Mar 02, 2009	9.262	9.544	8.851	8.993	16,582,518	-0.56(-5.83%)
Feb 27, 2009	10.22	10.22	9.535	9.550	0	-0.67(-6.55%)
Feb 26, 2009	10.71	10.74	10.10	10.22	11,679,648	-0.25(-2.35%)
Feb 25, 2009	10.51	10.79	10.11	10.47	12,115,170	-0.17(-1.59%)
Feb 24, 2009	9.698	10.64	9.698	10.63	13,984,271	+0.92(+9.47%)
Feb 23, 2009	10.63	10.68	9.690	9.715	15,121,090	-0.87(-8.25%)
Feb 20, 2009	10.20	10.85	10.14	10.59	0	+0.19(+1.82%)
Feb 19, 2009	10.88	11.31	10.32	10.40	11,867,715	-0.17(-1.60%)
Feb 18, 2009	10.68	10.94	10.29	10.57	11,261,395	+0.03(+0.26%)
Feb 17, 2009	11.09	11.15	10.52	10.54	18,184,872	-0.99(-8.62%)
Feb 13, 2009	11.31	11.73	11.25	11.54	12,275,882	+0.18(+1.62%)
Feb 12, 2009	10.88	11.40	10.77	11.35	11,498,246	+0.15(+1.38%)
Feb 11, 2009	10.82	11.21	10.73	11.20	9,595,747	+0.39(+3.59%)
Feb 10, 2009	11.51	11.65	10.69	10.81	14,974,707	-0.84(-7.23%)
Feb 09, 2009	11.69	11.79	11.34	11.65	6,307,588	-0.13(-1.06%)
Feb 06, 2009	11.24	11.86	11.24	11.78	9,699,768	+0.57(+5.06%)
Feb 05, 2009	10.74	11.42	10.62	11.21	8,337,128	+0.39(+3.64%)
Feb 04, 2009	10.67	10.99	10.56	10.82	12,727,859	+0.20(+1.93%)
Feb 03, 2009	10.42	10.68	10.22	10.61	14,251,901	+0.28(+2.66%)
Feb 02, 2009	9.875	10.40	9.802	10.34	11,700,811	+0.24(+2.38%)
Jan 30, 2009	10.52	10.55	9.959	10.10	0	-0.18(-1.76%)
Jan 29, 2009	11.10	11.27	10.27	10.28	11,772,835	-1.07(-9.39%)
Jan 28, 2009	10.50	11.51	10.49	11.34	19,186,174	+0.33(+3.03%)
Jan 27, 2009	10.73	11.05	10.63	11.01	12,426,893	+0.41(+3.83%)
Jan 26, 2009	11.18	11.18	10.45	10.60	10,500,462	-0.31(-2.85%)
Jan 23, 2009	10.49	11.06	10.28	10.91	12,117,318	+0.15(+1.43%)
Jan 22, 2009	10.88	11.24	10.46	10.76	10,198,863	-0.49(-4.37%)
Jan 21, 2009	10.74	11.34	10.38	11.25	18,838,478	+0.74(+7.04%)
Jan 20, 2009	11.25	11.38	10.44	10.51	18,332,616	-0.92(-8.01%)
Jan 16, 2009	11.36	11.55	10.72	11.43	17,280,682	+0.38(+3.45%)
Jan 15, 2009	11.66	11.66	10.83	11.05	17,050,306	-0.52(-4.49%)
Jan 14, 2009	12.34	12.46	11.41	11.56	16,162,424	-1.08(-8.54%)
Jan 13, 2009	12.25	12.95	12.24	12.64	7,918,929	+0.23(+1.85%)
Jan 12, 2009	12.91	12.95	12.31	12.41	7,262,348	-0.53(-4.12%)
Jan 09, 2009	13.59	13.61	12.89	12.95	7,250,651	-0.55(-4.11%)
Jan 08, 2009	13.32	13.56	12.93	13.50	6,573,046	+0.04(+0.32%)
Jan 07, 2009	14.22	14.38	13.37	13.46	9,622,603	-1.14(-7.80%)
Jan 06, 2009	14.12	14.77	13.87	14.60	7,785,317	+0.66(+4.73%)
Jan 05, 2009	13.67	14.09	13.50	13.94	7,831,290	+0.05(+0.38%)
Jan 02, 2009	13.32	14.02	12.91	13.89	0	+0.59(+4.42%)
Jan 01, 2009	13.19	13.48	13.02	13.30	0	+0.00(+0.00%)
Dec 31, 2008	13.19	13.48	13.02	13.30	7,762,149	+0.08(+0.58%)
Dec 30, 2008	12.44	13.22	12.34	13.22	6,084,554	+0.82(+6.59%)
Dec 29, 2008	12.40	12.46	12.06	12.40	4,396,965	-0.02(-0.13%)
Dec 26, 2008	12.71	12.99	12.24	12.42	3,499,009	-0.22(-1.75%)
Dec 24, 2008	12.61	12.74	12.42	12.64	2,251,976	+0.07(+0.55%)
Dec 23, 2008	12.78	13.12	12.52	12.57	4,530,427	-0.10(-0.80%)
Dec 22, 2008	13.04	13.07	12.48	12.68	5,168,824	-0.39(-3.00%)
Dec 19, 2008	12.84	13.28	12.48	13.07	8,287,730	+0.34(+2.67%)
Dec 18, 2008	13.38	13.59	12.57	12.73	6,620,859	-0.72(-5.33%)
Dec 17, 2008	12.83	13.80	12.83	13.44	7,863,839	+0.32(+2.41%)
Dec 16, 2008	12.43	13.25	12.18	13.13	10,822,997	+0.92(+7.58%)
Dec 15, 2008	12.49	12.59	11.94	12.20	4,937,725	-0.15(-1.21%)
Dec 12, 2008	12.18	12.64	11.96	12.35	7,440,510	+0.06(+0.52%)
Dec 11, 2008	12.80	13.50	12.20	12.29	6,849,845	-0.75(-5.77%)
Dec 10, 2008	13.02	13.12	12.54	13.04	5,150,083	+0.13(+1.02%)
Dec 09, 2008	13.09	13.51	12.80	12.91	6,984,996	-0.75(-5.46%)
Dec 08, 2008	13.16	13.82	12.99	13.65	7,501,507	+0.78(+6.07%)
Dec 05, 2008	11.84	12.94	11.33	12.87	7,568,425	+0.82(+6.79%)
Dec 04, 2008	11.99	12.78	11.83	12.05	8,244,412	-0.24(-1.95%)
Dec 03, 2008	11.47	12.35	10.91	12.29	9,398,729	+0.82(+7.15%)
Dec 02, 2008	10.81	11.54	10.49	11.47	10,419,604	+0.75(+7.03%)
Dec 01, 2008	12.31	12.31	10.57	10.72	10,306,481	-1.93(-15.28%)
Nov 28, 2008	12.48	12.81	12.37	12.65	3,023,987	+0.15(+1.22%)
Nov 26, 2008	11.81	12.53	11.76	12.50	8,757,519	+0.38(+3.13%)
Nov 25, 2008	12.51	12.54	11.32	12.12	10,701,501	-0.04(-0.34%)
Nov 24, 2008	11.09	12.39	10.66	12.16	13,602,173	+1.31(+12.09%)
Nov 21, 2008	10.70	10.95	9.480	10.85	16,691,681	+0.56(+5.47%)
Nov 20, 2008	10.50	11.47	10.11	10.29	21,278,376	-0.33(-3.10%)
Nov 19, 2008	11.12	11.22	10.45	10.62	13,624,485	-0.61(-5.40%)
Nov 18, 2008	10.66	11.29	10.63	11.22	10,191,107	+0.57(+5.34%)
Nov 17, 2008	10.90	11.37	10.62	10.66	8,825,234	-0.68(-6.01%)
Nov 14, 2008	12.13	12.60	11.30	11.34	0	-1.05(-8.51%)
Nov 13, 2008	11.16	12.40	10.49	12.39	12,015,514	+1.35(+12.20%)
Nov 12, 2008	11.55	11.79	11.04	11.04	10,920,990	-0.72(-6.11%)
Nov 11, 2008	12.41	12.50	11.46	11.76	13,788,167	-1.21(-9.34%)
Nov 10, 2008	13.60	13.70	12.71	12.97	6,608,716	-0.44(-3.31%)
Nov 07, 2008	12.82	13.44	12.64	13.42	5,692,009	+0.73(+5.73%)
Nov 06, 2008	13.80	13.89	12.54	12.69	9,173,377	-1.25(-8.98%)
Nov 05, 2008	14.90	15.09	13.89	13.94	6,372,581	-1.23(-8.10%)
Nov 04, 2008	14.64	15.20	14.51	15.17	8,226,594	+0.87(+6.07%)
Nov 03, 2008	14.07	14.52	14.02	14.30	5,053,642	+0.14(+0.99%)
Oct 31, 2008	13.33	14.24	12.93	14.16	9,367,582	+0.69(+5.13%)
Oct 30, 2008	13.37	13.75	12.96	13.47	6,528,570	+0.55(+4.27%)
Oct 29, 2008	13.05	13.47	12.61	12.92	7,918,038	-0.15(-1.16%)
Oct 28, 2008	11.74	13.18	11.24	13.07	11,383,807	+1.81(+16.11%)
Oct 27, 2008	11.59	12.19	11.25	11.26	7,917,380	-0.30(-2.58%)
Oct 24, 2008	11.24	11.83	10.27	11.55	12,222,927	-0.05(-0.47%)
Oct 23, 2008	13.29	13.29	10.66	11.61	16,226,118	-1.31(-10.15%)
Oct 22, 2008	13.54	13.54	12.55	12.92	11,034,621	-1.10(-7.86%)
Oct 21, 2008	14.19	14.78	13.88	14.02	5,537,537	-0.60(-4.07%)
Oct 20, 2008	13.67	14.66	13.67	14.62	6,040,685	+0.65(+4.67%)
Oct 17, 2008	12.70	14.59	12.50	13.97	13,600,872	+0.84(+6.43%)
Oct 16, 2008	13.43	13.51	11.82	13.12	15,933,311	-0.16(-1.22%)
Oct 15, 2008	14.89	15.20	13.22	13.29	14,008,904	-1.94(-12.74%)
Oct 14, 2008	15.71	16.61	14.96	15.22	13,241,070	-0.39(-2.51%)
Oct 13, 2008	14.56	15.71	13.84	15.62	10,511,883	+2.08(+15.34%)
Oct 10, 2008	12.17	13.86	11.05	13.54	17,814,404	+0.96(+7.60%)
Oct 09, 2008	13.80	14.45	12.58	12.58	14,439,431	-1.20(-8.68%)
Oct 08, 2008	14.06	15.37	13.77	13.78	12,794,430	-0.80(-5.50%)
Oct 07, 2008	16.06	16.12	14.58	14.58	12,225,626	-1.41(-8.79%)
Oct 06, 2008	17.10	18.12	15.57	15.99	10,885,277	-1.23(-7.14%)
Oct 03, 2008	19.03	19.27	17.22	17.22	0	-1.09(-5.95%)
Oct 02, 2008	19.21	19.27	18.23	18.30	4,679,344	-0.82(-4.30%)
Oct 01, 2008	18.10	19.88	17.63	19.13	6,422,158	+0.79(+4.29%)
Sep 30, 2008	17.80	19.54	17.79	18.34	7,205,555	+0.90(+5.17%)
Sep 29, 2008	20.86	20.92	17.44	17.44	10,216,667	-3.12(-15.18%)
Sep 26, 2008	19.83	20.77	19.05	20.56	0	+0.61(+3.03%)
Sep 25, 2008	20.02	20.28	19.78	19.96	3,975,601	+0.19(+0.94%)
Sep 24, 2008	19.97	20.44	19.58	19.77	5,415,251	-0.17(-0.85%)
Sep 23, 2008	20.14	20.39	19.77	19.94	4,036,965	-0.20(-0.99%)
Sep 22, 2008	21.96	22.68	19.69	20.14	9,622,888	-2.34(-10.40%)
Sep 19, 2008	22.11	34.96	20.33	22.48	0	+3.04(+15.67%)
Sep 18, 2008	18.32	19.54	16.93	19.43	25,366,064	+0.83(+4.44%)
Sep 17, 2008	19.14	19.45	18.11	18.61	19,592,312	-1.12(-5.66%)
Sep 16, 2008	18.32	19.77	17.70	19.72	16,949,580	+1.14(+6.11%)
Sep 15, 2008	18.98	19.90	18.59	18.59	15,775,835	-1.34(-6.74%)
Sep 12, 2008	19.64	20.21	19.58	19.93	7,787,225	-0.03(-0.13%)
Sep 11, 2008	19.49	20.00	19.18	19.95	16,384,351	-0.20(-0.98%)
Sep 10, 2008	20.17	20.49	19.79	20.15	17,237,958	-0.20(-0.98%)
Sep 09, 2008	21.60	21.84	20.32	20.35	13,928,622	-1.47(-6.73%)
Sep 08, 2008	21.85	22.22	20.97	21.82	16,518,015	+0.87(+4.13%)
Sep 05, 2008	20.81	20.99	20.35	20.95	0	-0.19(-0.88%)
Sep 04, 2008	21.85	22.16	21.07	21.14	7,705,974	-0.88(-3.98%)
Sep 03, 2008	21.81	22.06	21.54	22.01	4,933,710	+0.11(+0.52%)
Sep 02, 2008	21.85	22.40	21.53	21.90	5,096,886	+0.15(+0.69%)
Aug 29, 2008	21.76	22.01	21.58	21.75	0	-0.29(-1.33%)
Aug 28, 2008	21.38	22.05	21.36	22.04	5,475,721	+0.82(+3.85%)
Aug 27, 2008	20.67	21.25	20.65	21.22	3,620,570	+0.40(+1.91%)
Aug 26, 2008	20.75	20.93	20.48	20.83	3,647,415	+0.02(+0.10%)
Aug 25, 2008	21.11	21.15	20.79	20.81	5,050,835	-0.42(-1.99%)
Aug 22, 2008	20.98	21.23	20.79	21.23	0	+0.49(+2.36%)
Aug 21, 2008	20.35	20.87	20.26	20.74	4,596,197	+0.03(+0.14%)
Aug 20, 2008	20.62	20.92	20.23	20.71	7,293,787	+0.13(+0.62%)
Aug 19, 2008	21.01	21.01	20.42	20.58	5,947,263	-0.58(-2.74%)
Aug 18, 2008	22.00	22.01	21.09	21.16	7,785,890	-0.79(-3.59%)
Aug 15, 2008	21.87	22.51	21.80	21.95	0	+0.61(+2.87%)
Aug 14, 2008	20.59	21.43	20.56	21.34	4,891,494	+0.54(+2.58%)
Aug 13, 2008	21.11	21.21	20.45	20.80	8,361,487	-0.46(-2.18%)
Aug 12, 2008	21.55	21.94	21.11	21.27	8,073,023	-0.94(-4.23%)
Aug 11, 2008	21.54	22.68	21.34	22.21	5,565,064	+0.46(+2.11%)
Aug 08, 2008	20.87	21.90	20.79	21.75	5,871,114	+0.90(+4.31%)
Aug 07, 2008	21.44	21.44	20.63	20.85	7,368,956	-0.89(-4.09%)
Aug 06, 2008	22.10	22.10	21.45	21.74	7,411,167	-0.36(-1.65%)
Aug 05, 2008	21.13	22.18	21.13	22.10	9,672,835	+1.18(+5.65%)
Aug 04, 2008	20.68	21.23	20.46	20.92	5,770,316	+0.03(+0.13%)
Aug 01, 2008	20.89	21.02	20.47	20.89	7,914,849	-0.05(-0.23%)
Jul 31, 2008	20.42	21.22	20.42	20.94	7,844,173	+0.08(+0.40%)
Jul 30, 2008	20.84	21.33	20.26	20.86	10,203,862	+0.17(+0.80%)
Jul 29, 2008	20.69	20.72	19.78	20.69	11,382,238	+0.92(+4.63%)
Jul 28, 2008	19.77	20.05	19.24	19.77	12,289,717	-0.24(-1.20%)
Jul 25, 2008	20.00	20.24	19.20	20.01	8,515,567	+0.20(+1.02%)
Jul 24, 2008	20.36	21.36	19.69	19.81	11,918,661	-0.99(-4.77%)
Jul 23, 2008	20.19	20.95	19.82	20.80	19,401,336	+0.54(+2.66%)
Jul 22, 2008	18.27	20.30	18.26	20.26	10,597,496	+1.43(+7.62%)
Jul 21, 2008	19.41	19.46	18.72	18.83	6,451,468	-0.46(-2.37%)
Jul 18, 2008	19.29	19.37	18.34	19.29	13,136,111	-0.02(-0.11%)
Jul 17, 2008	18.57	19.39	18.49	19.31	12,456,785	+0.88(+4.75%)
Jul 16, 2008	17.53	18.48	17.06	18.43	17,503,330	+1.16(+6.70%)
Jul 15, 2008	17.39	17.96	16.99	17.28	15,589,116	-0.28(-1.58%)
Jul 14, 2008	18.66	18.77	17.54	17.55	9,398,435	-0.84(-4.59%)
Jul 11, 2008	18.41	18.99	17.97	18.40	14,583,981	-0.27(-1.45%)
Jul 10, 2008	18.10	18.72	17.77	18.67	14,932,920	+0.46(+2.51%)
Jul 09, 2008	19.37	19.52	18.17	18.21	11,613,053	-1.10(-5.71%)
Jul 08, 2008	18.42	19.46	18.18	19.31	11,943,502	+0.78(+4.23%)
Jul 07, 2008	19.03	19.18	18.29	18.53	13,247,893	-0.44(-2.31%)
Jul 04, 2008	19.12	19.20	18.86	18.97	7,364,194	+0.00(+0.00%)
Jul 03, 2008	19.12	19.20	18.86	18.97	7,364,194	+0.06(+0.32%)
Jul 02, 2008	19.69	19.69	18.91	18.91	12,306,693	-0.72(-3.69%)
Jul 01, 2008	18.86	19.70	18.75	19.63	19,754,080	+0.56(+2.92%)
Jun 30, 2008	19.92	19.94	18.99	19.07	17,491,980	-0.86(-4.30%)
Jun 27, 2008	19.80	20.06	19.61	19.93	14,730,887	+0.17(+0.84%)
Jun 26, 2008	20.06	20.13	19.70	19.77	11,876,262	-0.48(-2.39%)
Jun 25, 2008	20.76	20.87	20.19	20.25	12,418,086	-0.35(-1.69%)
Jun 24, 2008	20.73	21.02	20.45	20.60	12,556,847	-0.12(-0.59%)
Jun 23, 2008	21.02	21.02	20.40	20.72	8,929,027	-0.18(-0.86%)
Jun 20, 2008	21.50	21.51	20.69	20.90	14,626,111	-0.75(-3.48%)
Jun 19, 2008	21.39	21.70	21.05	21.65	9,660,943	+0.26(+1.24%)
Jun 18, 2008	21.20	21.59	21.07	21.39	7,461,436	-0.05(-0.22%)
Jun 17, 2008	22.40	22.48	21.40	21.44	6,436,054	-0.86(-3.86%)
Jun 16, 2008	22.06	22.44	21.76	22.30	5,115,505	+0.07(+0.34%)
Jun 13, 2008	21.71	22.26	21.36	22.22	7,150,206	+0.79(+3.67%)
Jun 12, 2008	20.97	21.83	20.95	21.44	11,748,393	+1.04(+5.12%)
Jun 11, 2008	21.07	21.30	20.38	20.39	9,602,030	-0.86(-4.04%)
Jun 10, 2008	21.30	21.53	20.19	21.25	9,100,467	+0.51(+2.44%)
Jun 09, 2008	20.95	21.07	20.48	20.74	7,990,469	+0.01(+0.04%)
Jun 06, 2008	21.59	21.71	20.67	20.73	9,892,488	-1.23(-5.58%)
Jun 05, 2008	21.33	21.97	21.27	21.96	7,807,776	+0.71(+3.33%)
Jun 04, 2008	21.02	21.45	20.93	21.25	7,905,979	+0.16(+0.77%)
Jun 03, 2008	20.88	21.28	20.65	21.09	7,224,553	+0.23(+1.10%)
Jun 02, 2008	21.07	21.18	20.64	20.86	7,596,027	-0.20(-0.97%)
May 30, 2008	20.81	21.33	20.73	21.07	10,355,664	+0.49(+2.38%)
May 29, 2008	20.52	20.96	20.20	20.58	10,654,906	+0.04(+0.21%)
May 28, 2008	20.56	20.60	20.10	20.53	8,966,654	+0.04(+0.18%)
May 27, 2008	20.36	20.62	20.29	20.50	6,013,494	+0.15(+0.73%)
May 26, 2008	20.55	20.61	20.34	20.35	0	+0.00(+0.00%)
May 23, 2008	20.55	20.61	20.34	20.35	6,994,032	-0.34(-1.63%)
May 22, 2008	20.72	21.01	20.52	20.68	9,385,692	-0.04(-0.18%)
May 21, 2008	21.15	21.29	20.71	20.72	9,519,894	-0.43(-2.03%)
May 20, 2008	21.26	21.28	20.95	21.15	7,114,852	-0.45(-2.07%)
May 19, 2008	21.52	21.92	21.37	21.60	6,284,487	+0.13(+0.59%)
May 16, 2008	21.57	21.57	21.23	21.47	5,346,953	-0.11(-0.51%)
May 15, 2008	21.26	21.59	21.20	21.58	5,522,651	+0.30(+1.43%)
May 14, 2008	21.38	21.62	21.18	21.28	8,728,012	-0.02(-0.09%)
May 13, 2008	21.43	21.59	21.14	21.30	5,612,979	-0.03(-0.15%)
May 12, 2008	20.86	21.43	20.76	21.33	4,895,737	+0.53(+2.55%)
May 09, 2008	20.24	21.39	20.15	20.80	6,922,164	+0.51(+2.51%)
May 08, 2008	20.44	20.57	20.12	20.29	6,933,302	-0.11(-0.54%)
May 07, 2008	21.09	21.10	20.39	20.40	9,657,676	-0.83(-3.91%)
May 06, 2008	20.63	21.31	20.37	21.23	8,067,704	+0.31(+1.49%)
May 05, 2008	20.50	21.27	20.66	20.92	7,579,205	-0.28(-1.32%)
May 02, 2008	21.00	21.44	20.75	21.19	10,246,174	+0.28(+1.35%)
May 01, 2008	19.88	20.91	19.75	20.91	12,361,239	+1.11(+5.60%)
Apr 30, 2008	20.11	20.23	19.71	19.80	10,632,270	-0.24(-1.20%)
Apr 29, 2008	19.98	20.11	19.69	20.04	9,548,234	+0.07(+0.37%)
Apr 28, 2008	19.52	20.08	19.50	19.97	12,886,692	+0.48(+2.48%)
Apr 25, 2008	19.36	19.55	18.99	19.49	11,185,197	-0.05(-0.26%)
Apr 24, 2008	19.36	19.68	18.98	19.54	18,039,844	-0.42(-2.13%)
Apr 23, 2008	19.72	20.14	19.57	19.96	10,745,613	+0.23(+1.16%)
Apr 22, 2008	20.36	20.42	19.66	19.73	11,955,548	-0.70(-3.43%)
Apr 21, 2008	20.66	20.78	20.30	20.44	10,121,342	-0.37(-1.77%)
Apr 18, 2008	21.33	21.57	20.71	20.80	14,044,762	-0.48(-2.25%)
Apr 17, 2008	21.42	21.60	20.95	21.28	8,972,925	-0.23(-1.07%)
Apr 16, 2008	20.63	21.56	20.59	21.51	7,626,779	+1.10(+5.38%)
Apr 15, 2008	20.18	20.45	20.09	20.41	5,993,183	+0.39(+1.92%)
Apr 14, 2008	20.20	20.43	20.01	20.03	5,939,661	-0.32(-1.60%)
Apr 11, 2008	20.68	20.91	20.32	20.35	8,237,640	-0.64(-3.04%)
Apr 10, 2008	20.77	21.30	20.63	20.99	8,690,111	+0.27(+1.31%)
Apr 09, 2008	21.76	21.76	20.72	20.72	8,385,661	-0.92(-4.27%)
Apr 08, 2008	21.37	21.90	21.29	21.65	8,651,306	+0.52(+2.47%)
Apr 07, 2008	21.23	21.58	20.99	21.12	6,682,557	+0.06(+0.29%)
Apr 04, 2008	21.47	21.54	21.00	21.06	4,737,529	-0.45(-2.10%)
Apr 03, 2008	21.31	21.92	21.12	21.52	5,672,022	+0.12(+0.55%)
Apr 02, 2008	21.74	21.89	21.29	21.40	7,617,554	-0.37(-1.69%)

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.