Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	15.12	15.39	14.98	15.22	4,058,193	+0.49(+3.33%)
Mar 30, 2009	14.49	14.73	14.39	14.73	4,613,789	-0.24(-1.57%)
Mar 26, 2009	14.91	15.07	14.78	14.97	4,261,006	+0.23(+1.53%)
Mar 25, 2009	14.53	14.80	14.47	14.74	5,927,385	+0.38(+2.66%)
Mar 24, 2009	14.69	14.72	14.36	14.36	4,164,675	-0.23(-1.58%)
Mar 23, 2009	14.41	14.60	14.37	14.59	4,951,970	+0.31(+2.16%)
Mar 20, 2009	14.42	14.57	14.20	14.28	4,085,766	+0.07(+0.52%)
Mar 19, 2009	14.40	14.41	14.11	14.21	4,672,476	-0.17(-1.16%)
Mar 18, 2009	14.01	14.55	13.96	14.37	5,956,735	+0.03(+0.24%)
Mar 17, 2009	14.18	14.36	14.07	14.34	5,527,694	-0.09(-0.61%)
Mar 16, 2009	14.71	14.89	14.38	14.43	5,264,165	+0.16(+1.13%)
Mar 13, 2009	14.29	14.36	14.07	14.27	0	+0.03(+0.21%)
Mar 12, 2009	13.88	14.26	13.72	14.24	4,829,536	+0.58(+4.23%)
Mar 11, 2009	13.76	13.85	13.50	13.66	3,782,414	-0.09(-0.64%)
Mar 10, 2009	13.41	13.80	13.37	13.75	5,110,878	+0.39(+2.90%)
Mar 09, 2009	13.49	13.70	13.30	13.36	8,017,055	-0.72(-5.11%)
Mar 06, 2009	14.39	14.50	13.88	14.08	0	+0.22(+1.55%)
Mar 05, 2009	14.20	14.25	13.86	13.86	5,534,967	-0.30(-2.11%)
Mar 04, 2009	14.07	14.33	13.91	14.16	4,914,836	+0.15(+1.05%)
Mar 02, 2009	14.38	14.44	14.01	14.02	4,430,094	-0.74(-5.04%)
Feb 27, 2009	14.70	14.99	14.59	14.76	0	-0.02(-0.17%)
Feb 26, 2009	15.31	15.34	14.78	14.79	4,660,645	-0.40(-2.65%)
Feb 25, 2009	15.34	15.43	15.18	15.19	4,928,632	-0.58(-3.70%)
Feb 24, 2009	15.79	15.83	15.50	15.77	4,855,083	+0.14(+0.88%)
Feb 23, 2009	16.18	16.22	15.60	15.63	5,407,275	-0.31(-1.97%)
Feb 20, 2009	15.95	16.14	15.87	15.95	0	-0.38(-2.31%)
Feb 19, 2009	16.55	16.66	16.26	16.32	11,576,667	-0.18(-1.07%)
Feb 18, 2009	16.66	16.66	16.46	16.50	2,802,592	+0.13(+0.78%)
Feb 17, 2009	16.57	16.61	16.27	16.37	4,654,877	-0.76(-4.46%)
Feb 13, 2009	17.29	17.41	17.07	17.14	0	-0.17(-0.99%)
Feb 12, 2009	17.02	17.33	16.91	17.31	3,654,342	-0.08(-0.48%)
Feb 11, 2009	17.10	17.42	17.10	17.39	3,879,976	-0.43(-2.42%)
Feb 10, 2009	18.17	18.28	17.71	17.82	3,335,550	-0.30(-1.65%)
Feb 09, 2009	18.17	18.18	17.96	18.12	2,561,521	-0.06(-0.35%)
Feb 06, 2009	17.77	18.30	17.77	18.19	4,626,822	-0.12(-0.64%)
Feb 05, 2009	18.19	18.44	17.94	18.30	6,783,571	+0.36(+2.02%)
Feb 04, 2009	18.09	18.14	17.85	17.94	4,966,209	+0.13(+0.74%)
Feb 03, 2009	17.47	17.84	17.28	17.81	2,756,865	+0.61(+3.53%)
Feb 02, 2009	16.82	17.29	16.82	17.20	2,960,782	-0.07(-0.43%)
Jan 30, 2009	17.28	17.39	17.07	17.27	2,926,082	+0.25(+1.47%)
Jan 29, 2009	16.96	17.15	16.90	17.02	3,838,505	-0.68(-3.82%)
Jan 28, 2009	17.79	17.85	17.56	17.70	2,790,953	+0.19(+1.06%)
Jan 27, 2009	17.37	17.63	17.29	17.51	2,393,529	+0.19(+1.10%)
Jan 26, 2009	17.34	17.47	17.19	17.32	3,713,348	+0.62(+3.73%)
Jan 23, 2009	16.54	16.78	16.28	16.70	5,255,013	-0.23(-1.36%)
Jan 22, 2009	16.71	17.03	16.62	16.93	4,171,656	-0.23(-1.34%)
Jan 21, 2009	16.91	17.19	16.53	17.16	5,841,276	-0.31(-1.77%)
Jan 20, 2009	17.80	17.83	17.45	17.47	3,627,774	-0.40(-2.22%)
Jan 16, 2009	18.23	18.24	17.66	17.87	0	-0.06(-0.36%)
Jan 15, 2009	17.83	17.98	17.52	17.93	2,629,436	+0.02(+0.14%)
Jan 14, 2009	18.01	18.08	17.59	17.91	3,503,766	-0.44(-2.40%)
Jan 13, 2009	18.39	18.62	18.25	18.35	4,616,892	-0.49(-2.63%)
Jan 12, 2009	18.76	19.00	18.68	18.84	5,024,474	-0.22(-1.13%)
Jan 09, 2009	19.38	19.40	18.98	19.06	5,677,750	-0.17(-0.87%)
Jan 08, 2009	19.25	19.27	18.94	19.22	3,749,837	+0.34(+1.79%)
Jan 07, 2009	18.90	19.17	18.81	18.89	3,308,699	+0.39(+2.09%)
Jan 06, 2009	18.07	18.62	17.77	18.50	4,634,600	+0.68(+3.79%)
Jan 05, 2009	17.69	17.90	17.53	17.82	3,190,703	-0.29(-1.60%)
Jan 02, 2009	17.89	18.18	17.85	18.11	0	-0.15(-0.80%)
Jan 01, 2009	18.22	18.34	18.00	18.26	0	+0.00(+0.00%)
Dec 31, 2008	18.22	18.34	18.00	18.26	2,449,099	+0.42(+2.33%)
Dec 30, 2008	17.73	17.87	17.68	17.84	2,750,376	+0.29(+1.65%)
Dec 29, 2008	17.62	17.70	17.37	17.55	2,588,330	-0.04(-0.22%)
Dec 26, 2008	17.78	17.78	17.51	17.59	0	-0.06(-0.36%)
Dec 24, 2008	17.54	17.71	17.52	17.66	1,883,233	+0.10(+0.56%)
Dec 23, 2008	17.79	18.05	17.49	17.56	4,274,586	-0.06(-0.36%)
Dec 22, 2008	17.99	18.02	17.50	17.62	3,938,616	-0.38(-2.12%)
Dec 19, 2008	18.22	18.46	17.89	18.00	4,022,665	+0.12(+0.66%)
Dec 18, 2008	18.09	18.31	17.71	17.89	4,034,037	-0.24(-1.32%)
Dec 17, 2008	18.18	18.32	17.94	18.13	3,666,482	-0.43(-2.32%)
Dec 16, 2008	17.87	18.57	17.81	18.56	4,656,314	+0.75(+4.24%)
Dec 15, 2008	17.83	18.08	17.54	17.80	3,822,502	+0.13(+0.72%)
Dec 12, 2008	17.45	17.73	17.30	17.68	0	+0.00(+0.00%)
Dec 11, 2008	17.16	17.87	17.09	17.68	8,858,805	+0.31(+1.81%)
Dec 10, 2008	17.66	17.70	17.19	17.36	2,884,133	-0.16(-0.90%)
Dec 09, 2008	17.50	17.93	17.45	17.52	3,499,371	-0.32(-1.81%)
Dec 08, 2008	17.87	18.11	17.60	17.84	3,284,142	+0.30(+1.70%)
Dec 05, 2008	17.23	17.58	16.86	17.54	0	+0.84(+5.02%)
Dec 04, 2008	16.69	17.03	16.56	16.71	3,453,622	+0.11(+0.68%)
Dec 03, 2008	16.65	17.03	16.33	16.59	7,934,910	+0.13(+0.77%)
Dec 02, 2008	16.26	16.51	15.98	16.47	2,859,224	+0.78(+4.97%)
Dec 01, 2008	16.75	16.76	15.67	15.69	2,854,949	-1.19(-7.03%)
Nov 28, 2008	16.56	16.95	16.48	16.87	1,733,698	+0.46(+2.78%)
Nov 26, 2008	16.30	16.52	16.04	16.42	4,051,841	-0.43(-2.56%)
Nov 25, 2008	16.89	17.04	16.56	16.85	3,616,664	-0.11(-0.64%)
Nov 24, 2008	16.45	17.24	16.31	16.96	3,778,536	+0.86(+5.36%)
Nov 21, 2008	16.09	16.14	15.20	16.09	4,935,081	+0.15(+0.95%)
Nov 20, 2008	16.96	16.99	15.88	15.94	4,193,848	-1.23(-7.16%)
Nov 19, 2008	18.10	18.32	17.16	17.17	3,797,038	-1.05(-5.78%)
Nov 18, 2008	17.95	18.40	17.74	18.22	2,974,730	+0.78(+4.49%)
Nov 17, 2008	17.71	17.86	17.35	17.44	2,702,203	-0.32(-1.79%)
Nov 14, 2008	17.95	18.35	17.67	17.76	0	-0.48(-2.63%)
Nov 13, 2008	17.49	18.26	17.02	18.24	4,457,971	+0.39(+2.20%)
Nov 12, 2008	18.29	18.43	17.77	17.85	3,612,044	-0.76(-4.11%)
Nov 11, 2008	18.67	18.90	18.33	18.61	2,704,204	+0.19(+1.04%)
Nov 10, 2008	18.73	18.78	18.22	18.42	3,230,102	-0.41(-2.16%)
Nov 07, 2008	18.47	18.90	18.42	18.83	0	+0.97(+5.46%)
Nov 06, 2008	18.44	18.64	17.73	17.85	3,496,881	-0.25(-1.41%)
Nov 05, 2008	18.69	19.12	18.11	18.11	3,881,975	-1.58(-8.04%)
Nov 04, 2008	19.30	19.77	19.20	19.69	4,172,466	+0.51(+2.66%)
Nov 03, 2008	19.09	19.38	18.83	19.18	2,923,951	+0.22(+1.16%)
Oct 31, 2008	18.93	19.27	18.70	18.96	3,262,590	+0.39(+2.11%)
Oct 30, 2008	18.73	18.81	17.70	18.57	5,821,429	+0.28(+1.55%)
Oct 29, 2008	18.23	18.91	18.14	18.28	4,005,934	-0.37(-2.00%)
Oct 28, 2008	18.11	18.73	17.52	18.66	6,270,948	+0.85(+4.76%)
Oct 27, 2008	17.53	18.23	17.34	17.81	6,491,430	+0.30(+1.71%)
Oct 24, 2008	16.94	17.79	16.93	17.51	0	-0.67(-3.69%)
Oct 23, 2008	18.02	18.50	17.57	18.18	6,081,235	+0.24(+1.37%)
Oct 22, 2008	18.52	18.52	17.74	17.94	6,829,218	-0.59(-3.20%)
Oct 21, 2008	18.80	19.09	18.41	18.53	3,921,209	-1.06(-5.43%)
Oct 20, 2008	18.76	19.59	18.67	19.59	4,662,309	+0.51(+2.70%)
Oct 17, 2008	18.83	19.71	18.76	19.08	0	+0.64(+3.48%)
Oct 16, 2008	18.00	18.44	17.54	18.44	6,680,644	+0.63(+3.52%)
Oct 15, 2008	18.98	19.00	17.73	17.81	4,424,171	-1.05(-5.58%)
Oct 14, 2008	19.36	19.43	18.54	18.86	5,552,446	-0.25(-1.28%)
Oct 13, 2008	17.72	19.11	17.69	19.11	5,443,798	+1.92(+11.17%)
Oct 10, 2008	17.03	17.62	16.09	17.19	0	-0.16(-0.93%)
Oct 09, 2008	19.05	19.15	17.29	17.35	7,620,144	-1.81(-9.44%)
Oct 08, 2008	19.66	20.15	19.15	19.16	7,982,650	-1.01(-5.00%)
Oct 07, 2008	21.07	21.10	20.04	20.16	7,681,079	-0.13(-0.63%)
Oct 06, 2008	20.93	20.99	19.60	20.29	7,872,055	-0.57(-2.75%)
Oct 03, 2008	21.08	21.43	20.78	20.86	0	-0.08(-0.40%)
Oct 02, 2008	21.49	21.57	20.93	20.95	3,363,698	-0.31(-1.45%)
Oct 01, 2008	21.00	21.35	20.63	21.26	3,654,012	-0.03(-0.16%)
Sep 30, 2008	21.55	21.56	20.87	21.29	4,085,913	+0.68(+3.28%)
Sep 29, 2008	21.48	21.55	20.33	20.62	5,504,896	-1.40(-6.34%)
Sep 26, 2008	21.98	22.17	21.84	22.01	0	+0.24(+1.10%)
Sep 25, 2008	21.83	22.04	21.68	21.77	2,436,457	+0.16(+0.72%)
Sep 24, 2008	21.81	21.84	21.46	21.61	2,903,573	-0.43(-1.96%)
Sep 23, 2008	21.94	22.07	21.57	22.05	2,229,699	+0.51(+2.39%)
Sep 22, 2008	21.77	21.82	21.47	21.53	2,982,305	-0.28(-1.28%)
Sep 19, 2008	21.60	21.91	21.50	21.81	0	+0.40(+1.85%)
Sep 18, 2008	21.11	21.51	20.93	21.41	5,310,381	+0.41(+1.96%)
Sep 17, 2008	21.15	21.34	20.98	21.00	5,275,790	-0.15(-0.70%)
Sep 16, 2008	21.19	21.21	20.86	21.15	6,506,937	-0.33(-1.53%)
Sep 15, 2008	21.14	21.74	21.11	21.48	3,942,999	-0.19(-0.88%)
Sep 12, 2008	21.25	21.73	21.18	21.67	0	+0.00(+0.02%)
Sep 11, 2008	21.52	21.66	21.38	21.66	4,872,079	-0.14(-0.63%)
Sep 10, 2008	21.86	22.02	21.77	21.80	4,952,551	+0.26(+1.21%)
Sep 09, 2008	21.72	21.85	21.50	21.54	5,920,808	-0.01(-0.05%)
Sep 08, 2008	21.77	21.98	20.87	21.55	6,854,609	-0.63(-2.85%)
Sep 05, 2008	22.29	22.35	21.91	22.18	0	+0.07(+0.31%)
Sep 04, 2008	22.55	22.55	22.07	22.11	2,773,211	-0.52(-2.32%)
Sep 03, 2008	22.65	22.74	22.41	22.64	2,936,702	-0.39(-1.70%)
Sep 02, 2008	23.13	23.30	22.92	23.03	2,413,339	+0.02(+0.09%)
Aug 29, 2008	23.21	23.23	22.97	23.01	0	-0.06(-0.25%)
Aug 28, 2008	22.92	23.21	22.86	23.07	1,726,800	+0.25(+1.07%)
Aug 27, 2008	22.59	22.88	22.57	22.82	1,922,677	+0.05(+0.22%)
Aug 26, 2008	22.73	23.00	22.63	22.78	1,911,900	+0.30(+1.35%)
Aug 25, 2008	22.66	22.66	22.42	22.47	1,383,578	-0.25(-1.12%)
Aug 22, 2008	22.57	22.80	22.57	22.73	0	+0.10(+0.43%)
Aug 21, 2008	22.49	22.69	22.45	22.63	1,700,544	+0.08(+0.37%)
Aug 20, 2008	22.62	22.69	22.44	22.55	1,977,302	-0.28(-1.24%)
Aug 19, 2008	22.79	22.89	22.69	22.83	1,790,705	-0.17(-0.75%)
Aug 18, 2008	23.10	23.18	22.94	23.00	2,024,185	-0.28(-1.22%)
Aug 15, 2008	23.10	23.38	23.10	23.29	0	-0.12(-0.52%)
Aug 14, 2008	23.11	23.51	23.11	23.41	1,736,223	-0.01(-0.04%)
Aug 13, 2008	23.33	23.58	23.29	23.42	2,140,353	-0.13(-0.54%)
Aug 12, 2008	23.64	23.64	23.35	23.54	2,065,385	-0.23(-0.97%)
Aug 11, 2008	23.87	23.94	23.71	23.78	1,377,189	+0.04(+0.19%)
Aug 08, 2008	23.27	23.82	23.27	23.73	1,866,054	+0.16(+0.69%)
Aug 07, 2008	23.78	23.88	23.50	23.57	2,543,084	-0.45(-1.88%)
Aug 06, 2008	23.84	24.15	23.75	24.02	3,822,630	+0.21(+0.86%)
Aug 05, 2008	23.77	23.91	23.58	23.81	3,811,492	+0.56(+2.42%)
Aug 04, 2008	23.23	23.35	23.14	23.25	3,587,838	+0.55(+2.42%)
Aug 01, 2008	22.84	22.87	22.51	22.70	3,261,907	-0.11(-0.47%)
Jul 31, 2008	22.92	23.01	22.74	22.81	4,304,337	+0.01(+0.06%)
Jul 30, 2008	23.22	23.22	22.57	22.80	5,021,691	-0.16(-0.70%)
Jul 29, 2008	22.96	23.05	22.80	22.96	3,947,053	+0.52(+2.31%)
Jul 28, 2008	22.67	22.80	22.38	22.44	3,420,732	-0.61(-2.64%)
Jul 25, 2008	23.27	23.30	22.97	23.05	2,923,283	-0.19(-0.80%)
Jul 24, 2008	23.15	23.68	22.96	23.23	7,482,934	-0.61(-2.55%)
Jul 23, 2008	23.71	24.07	23.65	23.84	5,282,218	+0.05(+0.23%)
Jul 22, 2008	23.66	24.01	23.65	23.78	4,842,189	+0.08(+0.33%)
Jul 21, 2008	23.87	24.01	23.59	23.71	6,480,934	+0.29(+1.26%)
Jul 18, 2008	23.50	23.64	23.32	23.41	6,012,181	+0.40(+1.75%)
Jul 17, 2008	23.11	23.12	22.91	23.01	3,991,755	+0.17(+0.73%)
Jul 16, 2008	23.04	23.14	22.74	22.84	6,460,589	-0.30(-1.31%)
Jul 15, 2008	23.40	23.45	23.10	23.15	5,625,285	+0.23(+0.98%)
Jul 14, 2008	23.27	23.29	22.91	22.92	3,483,950	-0.36(-1.54%)
Jul 11, 2008	23.45	23.55	23.07	23.28	4,811,446	-0.43(-1.82%)
Jul 10, 2008	23.93	23.98	23.45	23.71	8,276,726	-0.08(-0.33%)
Jul 09, 2008	23.83	24.24	23.71	23.79	7,322,849	+0.39(+1.67%)
Jul 08, 2008	23.43	23.54	23.15	23.40	6,711,573	+0.95(+4.21%)
Jul 07, 2008	22.52	22.81	22.37	22.45	4,266,893	-0.46(-2.01%)
Jul 04, 2008	22.97	23.02	22.62	22.91	4,876,549	+0.00(+0.00%)
Jul 03, 2008	22.97	23.02	22.62	22.91	4,876,549	+0.78(+3.52%)
Jul 02, 2008	22.45	22.51	22.12	22.13	5,100,362	+0.61(+2.85%)
Jul 01, 2008	21.41	21.69	21.37	21.52	3,391,905	-0.14(-0.66%)
Jun 30, 2008	21.66	21.79	21.58	21.66	3,621,165	+0.12(+0.55%)
Jun 27, 2008	21.70	21.87	21.46	21.55	3,637,337	-0.16(-0.72%)
Jun 26, 2008	22.23	22.25	21.62	21.70	5,869,616	-0.05(-0.22%)
Jun 25, 2008	21.81	21.94	21.72	21.75	3,330,257	+0.11(+0.52%)
Jun 24, 2008	21.62	21.83	21.53	21.64	2,677,158	+0.13(+0.62%)
Jun 23, 2008	21.47	21.70	21.35	21.51	2,729,131	+0.28(+1.34%)
Jun 20, 2008	21.54	21.55	21.09	21.22	3,445,806	-0.16(-0.73%)
Jun 19, 2008	21.54	21.65	21.35	21.38	4,753,372	+0.34(+1.61%)
Jun 18, 2008	21.02	21.24	21.00	21.04	2,709,460	+0.41(+1.97%)
Jun 17, 2008	20.96	21.02	20.60	20.63	1,868,671	-0.36(-1.70%)
Jun 16, 2008	20.88	21.05	20.72	20.99	2,373,974	+0.40(+1.93%)
Jun 13, 2008	20.34	20.63	20.34	20.60	2,728,809	+0.22(+1.06%)
Jun 12, 2008	20.42	20.58	20.29	20.38	1,697,397	+0.10(+0.51%)
Jun 11, 2008	20.31	20.42	20.22	20.28	2,510,511	-0.16(-0.79%)
Jun 10, 2008	20.47	20.62	20.40	20.44	2,104,601	-0.33(-1.60%)
Jun 09, 2008	21.04	21.04	20.62	20.77	2,800,441	+0.03(+0.17%)
Jun 06, 2008	21.05	21.05	20.74	20.74	2,513,466	-0.44(-2.06%)
Jun 05, 2008	21.09	21.19	21.02	21.17	3,182,707	+0.14(+0.65%)
Jun 04, 2008	21.12	21.19	21.00	21.04	2,652,745	-0.38(-1.76%)
Jun 03, 2008	21.43	21.58	21.31	21.41	1,986,639	+0.03(+0.14%)
Jun 02, 2008	21.54	21.59	21.36	21.38	2,602,490	-0.43(-1.98%)
May 30, 2008	21.68	21.91	21.51	21.82	3,695,214	+0.27(+1.25%)
May 29, 2008	21.43	21.59	21.39	21.55	2,653,514	-0.02(-0.11%)
May 28, 2008	21.54	21.71	21.46	21.57	3,829,938	+0.07(+0.32%)
May 27, 2008	21.44	21.60	21.35	21.50	3,439,162	-0.29(-1.35%)
May 26, 2008	21.98	21.99	21.75	21.80	0	+0.00(+0.00%)
May 23, 2008	21.98	21.99	21.75	21.80	2,035,495	-0.18(-0.80%)
May 22, 2008	21.95	22.12	21.87	21.97	1,913,288	+0.14(+0.63%)
May 21, 2008	21.88	22.09	21.78	21.84	4,533,482	-0.36(-1.61%)
May 20, 2008	22.40	22.40	22.08	22.19	3,584,023	+0.19(+0.85%)
May 19, 2008	22.13	22.13	21.92	22.01	1,745,161	+0.23(+1.03%)
May 16, 2008	21.69	21.86	21.62	21.78	2,346,056	+0.23(+1.07%)
May 15, 2008	21.54	21.59	21.37	21.55	1,312,013	+0.19(+0.87%)
May 14, 2008	21.31	21.44	21.24	21.36	2,892,249	-0.04(-0.18%)
May 13, 2008	21.51	21.54	21.34	21.40	2,893,245	-0.22(-1.00%)
May 12, 2008	21.67	21.68	21.49	21.62	1,477,772	+0.11(+0.52%)
May 09, 2008	21.55	21.67	21.44	21.51	1,561,435	-0.24(-1.10%)
May 08, 2008	21.77	21.85	21.64	21.75	1,816,514	+0.34(+1.58%)
May 07, 2008	21.59	21.71	21.41	21.41	2,261,131	-0.51(-2.35%)
May 06, 2008	21.84	21.95	21.77	21.92	1,720,420	-0.07(-0.31%)
May 05, 2008	22.27	22.27	21.88	21.99	2,163,496	-0.23(-1.04%)
May 02, 2008	22.24	22.32	22.11	22.22	2,943,936	+0.22(+0.98%)
May 01, 2008	21.81	22.01	21.76	22.01	3,181,219	+0.40(+1.84%)
Apr 30, 2008	21.68	21.98	21.58	21.61	3,971,827	-0.15(-0.70%)
Apr 29, 2008	21.83	21.95	21.65	21.76	2,595,338	-0.20(-0.89%)
Apr 28, 2008	22.06	22.11	21.91	21.96	1,899,328	-0.15(-0.67%)
Apr 25, 2008	22.05	22.15	21.95	22.10	2,322,692	+0.49(+2.27%)
Apr 24, 2008	21.59	21.76	21.46	21.61	2,791,125	-0.21(-0.94%)
Apr 23, 2008	21.60	21.85	21.51	21.82	3,330,140	+0.40(+1.85%)
Apr 22, 2008	21.55	21.59	21.19	21.42	6,260,889	+0.16(+0.76%)
Apr 21, 2008	21.56	21.58	21.23	21.26	4,666,289	+0.04(+0.18%)
Apr 18, 2008	21.13	21.27	21.02	21.22	3,387,990	+0.32(+1.55%)
Apr 17, 2008	20.80	21.06	20.69	20.90	1,547,210	+0.02(+0.12%)
Apr 16, 2008	20.88	20.91	20.65	20.87	1,491,685	+0.20(+0.95%)
Apr 15, 2008	20.85	20.86	20.58	20.68	1,628,116	-0.06(-0.31%)
Apr 14, 2008	20.95	20.95	20.67	20.74	2,312,511	-0.10(-0.49%)
Apr 11, 2008	21.21	21.23	20.85	20.85	3,423,054	-0.63(-2.94%)
Apr 10, 2008	21.47	21.66	21.33	21.48	2,931,758	+0.21(+0.99%)
Apr 09, 2008	21.42	21.45	21.11	21.27	2,473,381	+0.08(+0.39%)
Apr 08, 2008	21.68	21.68	21.17	21.18	6,803,372	-0.88(-3.97%)
Apr 07, 2008	22.04	22.23	21.95	22.06	2,532,131	-0.15(-0.66%)
Apr 04, 2008	22.22	22.25	22.05	22.21	2,442,651	+0.30(+1.36%)
Apr 03, 2008	21.89	22.00	21.79	21.91	2,694,857	+0.10(+0.47%)
Apr 02, 2008	21.90	22.09	21.74	21.81	5,800,125	+0.15(+0.70%)

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.