Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	16.06	16.35	15.63	16.26	2,533,829	+0.47(+2.95%)
Mar 30, 2009	16.04	16.27	15.72	15.79	2,693,207	-0.76(-4.58%)
Mar 26, 2009	16.19	16.59	15.86	16.55	2,885,767	+0.43(+2.65%)
Mar 25, 2009	15.16	16.18	15.16	16.12	3,200,177	+1.10(+7.30%)
Mar 24, 2009	15.49	15.70	14.93	15.02	2,828,730	-0.87(-5.50%)
Mar 23, 2009	15.13	15.93	15.07	15.90	3,661,373	+1.73(+12.20%)
Mar 20, 2009	15.14	15.28	14.11	14.17	2,718,938	-1.37(-8.83%)
Mar 19, 2009	15.76	15.87	14.96	15.54	2,837,574	+0.16(+1.03%)
Mar 18, 2009	15.01	15.48	14.99	15.38	7,341,080	+0.14(+0.89%)
Mar 17, 2009	14.92	15.28	14.63	15.25	3,910,467	+0.25(+1.68%)
Mar 16, 2009	15.56	16.16	14.91	14.99	2,985,260	-0.53(-3.44%)
Mar 13, 2009	15.27	15.72	15.06	15.53	0	+0.14(+0.88%)
Mar 12, 2009	15.08	15.49	14.91	15.39	3,179,764	+0.25(+1.67%)
Mar 11, 2009	15.44	15.51	14.94	15.14	2,092,305	-0.22(-1.45%)
Mar 10, 2009	15.19	15.44	14.82	15.36	3,723,954	+0.50(+3.33%)
Mar 09, 2009	15.11	15.38	14.57	14.87	1,458,153	-0.35(-2.30%)
Mar 06, 2009	15.25	15.55	14.41	15.22	0	-0.17(-1.07%)
Mar 05, 2009	15.78	15.97	15.17	15.38	2,241,921	-0.67(-4.17%)
Mar 04, 2009	16.10	16.39	15.80	16.05	2,079,540	-0.15(-0.90%)
Mar 02, 2009	17.87	17.96	16.13	16.20	3,727,028	-1.66(-9.30%)
Feb 27, 2009	18.93	19.17	17.82	17.86	0	-1.32(-6.89%)
Feb 26, 2009	19.94	20.44	19.10	19.18	1,737,616	-0.72(-3.61%)
Feb 25, 2009	20.36	20.85	19.88	19.90	1,445,567	-0.84(-4.07%)
Feb 24, 2009	20.88	20.92	19.45	20.74	2,618,422	+0.44(+2.15%)
Feb 23, 2009	21.28	21.64	20.14	20.31	2,350,749	-0.81(-3.82%)
Feb 20, 2009	20.03	21.41	19.85	21.11	0	+0.62(+3.03%)
Feb 19, 2009	22.24	22.32	20.24	20.49	1,834,079	-1.16(-5.34%)
Feb 18, 2009	22.36	22.52	21.27	21.65	1,379,810	-0.25(-1.15%)
Feb 17, 2009	21.34	23.74	21.34	21.90	1,732,133	-0.90(-3.96%)
Feb 13, 2009	22.92	23.52	22.24	22.80	1,514,796	-0.27(-1.18%)
Feb 12, 2009	22.05	23.27	21.80	23.07	2,241,741	+0.54(+2.41%)
Feb 11, 2009	20.87	22.70	20.87	22.53	2,751,081	+1.63(+7.81%)
Feb 10, 2009	22.24	22.71	20.80	20.90	1,841,699	-1.43(-6.39%)
Feb 09, 2009	22.32	22.50	21.97	22.32	984,409	-0.01(-0.04%)
Feb 06, 2009	21.81	22.52	21.46	22.33	2,033,425	+0.69(+3.19%)
Feb 05, 2009	22.14	22.27	21.48	21.65	1,700,127	-0.43(-1.94%)
Feb 04, 2009	22.58	22.72	21.92	22.07	1,286,636	-0.51(-2.24%)
Feb 03, 2009	23.05	23.09	22.27	22.58	1,871,517	-0.40(-1.73%)
Feb 02, 2009	23.20	23.28	22.58	22.98	1,270,634	-0.38(-1.62%)
Jan 30, 2009	25.19	25.41	23.08	23.35	0	-1.64(-6.57%)
Jan 29, 2009	25.50	25.77	24.78	25.00	1,415,452	-1.08(-4.13%)
Jan 28, 2009	24.77	26.24	24.69	26.07	1,925,940	+1.46(+5.92%)
Jan 27, 2009	25.26	25.62	24.17	24.62	900,123	-0.52(-2.09%)
Jan 26, 2009	24.67	25.51	24.20	25.14	988,571	+0.50(+2.05%)
Jan 23, 2009	23.36	24.64	23.18	24.64	1,332,469	+0.88(+3.72%)
Jan 22, 2009	23.57	24.52	23.38	23.75	1,718,033	-0.45(-1.85%)
Jan 21, 2009	23.18	24.61	22.25	24.20	4,549,837	+1.55(+6.86%)
Jan 20, 2009	23.61	23.98	22.48	22.65	2,696,062	-1.63(-6.72%)
Jan 16, 2009	24.70	25.19	23.76	24.28	0	+0.17(+0.68%)
Jan 15, 2009	23.29	24.70	22.61	24.11	1,387,013	+0.82(+3.50%)
Jan 14, 2009	23.13	23.70	22.86	23.30	3,035,016	-0.10(-0.42%)
Jan 13, 2009	23.37	23.60	22.53	23.39	2,130,583	+0.20(+0.88%)
Jan 12, 2009	24.26	24.26	22.91	23.19	1,337,522	-1.15(-4.71%)
Jan 09, 2009	24.68	25.01	23.79	24.34	1,203,714	-0.55(-2.22%)
Jan 08, 2009	23.88	25.07	23.59	24.89	822,861	+0.59(+2.44%)
Jan 07, 2009	24.43	25.20	24.13	24.30	1,089,138	-0.56(-2.27%)
Jan 06, 2009	24.57	25.08	23.33	24.86	1,443,251	+0.68(+2.81%)
Jan 05, 2009	23.79	25.01	23.39	24.18	1,153,104	+0.17(+0.73%)
Jan 02, 2009	23.71	24.26	22.63	24.00	0	+0.39(+1.65%)
Jan 01, 2009	23.18	23.72	22.88	23.62	0	+0.00(+0.00%)
Dec 31, 2008	23.18	23.72	22.88	23.62	1,730,671	+0.14(+0.58%)
Dec 30, 2008	23.22	23.49	23.00	23.48	1,322,133	+0.49(+2.11%)
Dec 29, 2008	23.41	24.02	22.95	23.00	1,135,630	-1.04(-4.32%)
Dec 26, 2008	23.80	24.14	23.58	24.03	0	+0.37(+1.56%)
Dec 24, 2008	23.97	24.17	23.55	23.66	485,219	-0.36(-1.50%)
Dec 23, 2008	24.26	24.96	23.74	24.02	1,060,001	-0.17(-0.68%)
Dec 22, 2008	25.13	25.37	23.47	24.19	1,334,166	-0.94(-3.75%)
Dec 19, 2008	24.29	25.46	24.29	25.13	1,426,817	+0.62(+2.54%)
Dec 18, 2008	26.34	26.41	24.31	24.51	1,861,041	-1.83(-6.93%)
Dec 17, 2008	24.92	27.05	24.09	26.34	1,916,944	-0.08(-0.29%)
Dec 16, 2008	24.45	26.55	24.45	26.41	3,448,905	+1.66(+6.71%)
Dec 15, 2008	26.36	26.63	24.07	24.75	1,590,210	-1.67(-6.32%)
Dec 12, 2008	24.39	26.42	24.28	26.42	0	+1.66(+6.71%)
Dec 11, 2008	27.36	27.36	24.59	24.76	3,176,279	-1.90(-7.14%)
Dec 10, 2008	28.59	28.64	25.45	26.67	2,096,227	-1.45(-5.15%)
Dec 09, 2008	27.36	28.54	26.71	28.11	1,927,191	+0.20(+0.73%)
Dec 08, 2008	27.68	28.15	25.86	27.91	2,159,610	+0.48(+1.73%)
Dec 05, 2008	23.78	28.06	23.78	27.43	0	+2.71(+10.96%)
Dec 04, 2008	23.68	25.73	23.39	24.72	2,236,390	+0.84(+3.50%)
Dec 03, 2008	22.34	24.20	21.75	23.89	2,110,063	+0.27(+1.15%)
Dec 02, 2008	22.15	23.94	20.47	23.62	2,825,208	+1.66(+7.56%)
Dec 01, 2008	25.23	25.23	21.84	21.96	1,965,337	-3.69(-14.39%)
Nov 28, 2008	25.37	26.40	25.23	25.65	732,387	+0.07(+0.27%)
Nov 26, 2008	24.89	25.83	23.87	25.58	1,645,774	+0.33(+1.31%)
Nov 25, 2008	25.69	26.25	23.14	25.25	1,527,609	-0.47(-1.81%)
Nov 24, 2008	22.73	26.32	20.81	25.71	2,520,210	+3.48(+15.63%)
Nov 21, 2008	19.39	22.50	18.26	22.24	3,362,896	+3.04(+15.83%)
Nov 20, 2008	21.35	21.36	18.79	19.20	3,092,219	-2.34(-10.87%)
Nov 19, 2008	24.28	24.51	21.37	21.54	1,858,027	-2.93(-11.98%)
Nov 18, 2008	24.03	25.11	23.25	24.47	1,062,472	+0.76(+3.19%)
Nov 17, 2008	24.76	25.63	23.51	23.71	871,737	-0.73(-2.98%)
Nov 14, 2008	25.46	26.01	23.89	24.44	0	-1.48(-5.69%)
Nov 13, 2008	24.11	27.32	22.89	25.92	2,042,945	+2.17(+9.12%)
Nov 12, 2008	24.08	24.82	23.75	23.75	1,206,542	-0.80(-3.24%)
Nov 11, 2008	25.01	25.68	23.99	24.55	856,256	-0.12(-0.47%)
Nov 10, 2008	25.96	26.53	24.30	24.67	877,230	-0.83(-3.24%)
Nov 07, 2008	26.39	26.79	24.67	25.49	0	-0.64(-2.45%)
Nov 06, 2008	27.36	28.97	25.94	26.13	1,146,483	-1.48(-5.35%)
Nov 05, 2008	28.78	29.31	27.29	27.61	1,019,191	-2.01(-6.79%)
Nov 04, 2008	27.19	31.08	25.25	29.62	1,352,448	-1.75(-5.57%)
Nov 03, 2008	29.58	31.37	28.68	31.37	738,052	+1.34(+4.46%)
Oct 31, 2008	28.56	30.03	27.77	30.03	976,537	+1.45(+5.06%)
Oct 30, 2008	29.61	30.05	27.80	28.58	766,896	-0.19(-0.67%)
Oct 29, 2008	27.19	30.14	26.10	28.77	2,370,702	+1.36(+4.96%)
Oct 28, 2008	25.69	27.71	24.30	27.41	1,845,513	+2.87(+11.71%)
Oct 27, 2008	24.65	26.49	24.44	24.54	1,459,289	-1.09(-4.24%)
Oct 24, 2008	25.65	26.58	24.34	25.63	2,047,928	-0.82(-3.08%)
Oct 23, 2008	27.92	28.20	25.73	26.44	2,448,393	-1.30(-4.69%)
Oct 22, 2008	28.90	29.89	27.45	27.74	1,904,547	-1.52(-5.21%)
Oct 21, 2008	29.44	31.53	29.13	29.27	807,784	-1.11(-3.64%)
Oct 20, 2008	30.10	31.36	29.50	30.38	1,126,122	+0.43(+1.43%)
Oct 17, 2008	29.48	31.31	29.29	29.95	0	-0.74(-2.41%)
Oct 16, 2008	29.41	31.18	28.57	30.69	2,095,951	+1.37(+4.67%)
Oct 15, 2008	30.71	31.14	28.70	29.32	1,381,362	-2.26(-7.16%)
Oct 14, 2008	34.02	34.02	30.13	31.58	1,740,305	-2.16(-6.39%)
Oct 13, 2008	34.18	34.58	32.04	33.73	1,543,852	+1.35(+4.17%)
Oct 10, 2008	29.23	33.16	29.13	32.39	0	+1.62(+5.27%)
Oct 09, 2008	32.54	34.51	30.76	30.76	1,606,127	-1.50(-4.64%)
Oct 08, 2008	32.97	33.89	31.56	32.26	1,919,834	-0.73(-2.21%)
Oct 07, 2008	35.21	35.92	32.66	32.99	1,532,897	-1.90(-5.46%)
Oct 06, 2008	35.36	36.09	34.18	34.89	1,987,029	-1.62(-4.44%)
Oct 03, 2008	37.33	37.69	35.99	36.51	0	-0.20(-0.56%)
Oct 02, 2008	37.51	37.85	36.47	36.72	1,489,799	-1.39(-3.64%)
Oct 01, 2008	37.95	38.61	36.89	38.10	817,362	+0.15(+0.38%)
Sep 30, 2008	36.56	38.57	36.56	37.96	1,239,827	+1.23(+3.36%)
Sep 29, 2008	38.21	39.81	36.47	36.73	1,394,626	-3.24(-8.11%)
Sep 26, 2008	36.75	40.06	35.91	39.97	0	+1.71(+4.47%)
Sep 25, 2008	37.24	38.63	36.91	38.26	615,164	+1.14(+3.06%)
Sep 24, 2008	37.73	37.97	36.91	37.12	737,402	+0.10(+0.26%)
Sep 23, 2008	36.91	38.06	36.78	37.03	897,206	-0.04(-0.10%)
Sep 22, 2008	40.61	40.61	36.84	37.07	1,558,260	-4.20(-10.17%)
Sep 19, 2008	38.89	41.26	37.79	41.26	0	+4.60(+12.56%)
Sep 18, 2008	36.26	37.53	34.77	36.66	3,850,766	+0.56(+1.56%)
Sep 17, 2008	36.68	37.31	35.99	36.09	2,001,523	-1.23(-3.30%)
Sep 16, 2008	35.04	37.45	35.04	37.33	1,635,084	+1.66(+4.66%)
Sep 15, 2008	35.61	36.98	35.23	35.67	1,753,450	-1.32(-3.57%)
Sep 12, 2008	36.42	37.58	36.42	36.99	0	-0.07(-0.18%)
Sep 11, 2008	35.75	37.49	35.51	37.06	824,544	+0.59(+1.62%)
Sep 10, 2008	35.64	37.34	35.41	36.46	1,014,353	+1.07(+3.02%)
Sep 09, 2008	36.93	36.93	35.22	35.40	1,355,318	-1.38(-3.75%)
Sep 08, 2008	35.93	36.77	35.65	36.77	1,901,912	+1.92(+5.52%)
Sep 05, 2008	33.92	34.93	33.51	34.85	0	+0.48(+1.38%)
Sep 04, 2008	35.13	35.52	34.31	34.38	1,093,818	-1.08(-3.04%)
Sep 03, 2008	35.90	36.30	35.03	35.45	1,173,116	-0.70(-1.93%)
Sep 02, 2008	36.81	36.84	34.95	36.15	770,975	-0.04(-0.11%)
Aug 29, 2008	36.09	36.56	35.25	36.19	0	+0.06(+0.16%)
Aug 28, 2008	35.21	36.25	34.65	36.13	723,404	+1.02(+2.90%)
Aug 27, 2008	34.20	35.41	34.20	35.11	449,899	+0.36(+1.03%)
Aug 26, 2008	34.31	34.89	33.99	34.75	558,627	+0.58(+1.70%)
Aug 25, 2008	34.78	34.78	33.86	34.17	670,413	-0.61(-1.76%)
Aug 22, 2008	34.40	34.78	33.90	34.78	0	+0.54(+1.59%)
Aug 21, 2008	33.81	34.41	33.47	34.24	811,112	+0.34(+1.00%)
Aug 20, 2008	33.27	34.20	33.07	33.90	807,346	+0.17(+0.49%)
Aug 19, 2008	34.91	35.09	33.58	33.73	1,220,675	-1.43(-4.06%)
Aug 18, 2008	36.12	36.12	34.91	35.16	1,114,115	-0.52(-1.47%)
Aug 15, 2008	36.98	37.19	35.01	35.69	0	-1.40(-3.77%)
Aug 14, 2008	34.47	37.09	34.47	37.09	1,129,553	+1.79(+5.06%)
Aug 13, 2008	35.75	36.21	34.95	35.30	860,979	-0.35(-0.98%)
Aug 12, 2008	36.95	36.95	35.21	35.65	1,007,006	-1.19(-3.24%)
Aug 11, 2008	35.82	37.13	35.26	36.84	1,191,534	+1.02(+2.85%)
Aug 08, 2008	33.92	36.09	33.55	35.82	962,613	+1.80(+5.28%)
Aug 07, 2008	34.07	35.10	33.35	34.03	826,385	-0.34(-0.99%)
Aug 06, 2008	35.44	35.44	33.91	34.37	756,640	-1.08(-3.04%)
Aug 05, 2008	33.84	35.44	33.05	35.44	1,240,274	+2.13(+6.38%)
Aug 04, 2008	34.13	34.35	32.98	33.32	865,431	-0.82(-2.39%)
Aug 01, 2008	33.89	34.96	32.91	34.13	1,114,103	+0.12(+0.34%)
Jul 31, 2008	34.12	34.25	32.63	34.02	858,069	-0.11(-0.31%)
Jul 30, 2008	34.85	35.30	33.01	34.12	759,488	-0.75(-2.14%)
Jul 29, 2008	34.87	34.87	32.88	34.87	1,121,536	+1.69(+5.09%)
Jul 28, 2008	33.38	34.18	33.10	33.18	913,058	-0.35(-1.04%)
Jul 25, 2008	32.74	34.09	32.74	33.53	804,897	+0.79(+2.40%)
Jul 24, 2008	35.25	35.25	32.55	32.74	1,005,594	-2.51(-7.11%)
Jul 23, 2008	34.79	35.91	33.93	35.25	1,195,949	+0.47(+1.34%)
Jul 22, 2008	32.55	34.78	32.08	34.78	949,103	+2.16(+6.61%)
Jul 21, 2008	33.80	34.08	32.32	32.63	854,929	-1.28(-3.78%)
Jul 18, 2008	33.35	34.25	32.67	33.91	933,138	+0.74(+2.22%)
Jul 17, 2008	32.43	33.78	31.07	33.17	1,395,730	-0.40(-1.19%)
Jul 16, 2008	30.93	33.81	30.74	33.57	998,478	+2.48(+7.96%)
Jul 15, 2008	30.71	31.94	29.74	31.09	859,988	+0.11(+0.34%)
Jul 14, 2008	32.11	32.49	30.83	30.99	742,940	-0.92(-2.89%)
Jul 11, 2008	31.37	32.65	30.75	31.91	637,376	+0.02(+0.06%)
Jul 10, 2008	31.61	32.46	31.17	31.89	754,210	+0.34(+1.08%)
Jul 09, 2008	33.16	33.42	31.38	31.55	899,904	-1.84(-5.52%)
Jul 08, 2008	31.36	33.88	31.14	33.40	1,098,960	+1.95(+6.21%)
Jul 07, 2008	31.67	32.32	31.08	31.44	843,136	-0.27(-0.86%)
Jul 04, 2008	31.95	32.11	31.04	31.72	741,161	+0.00(+0.00%)
Jul 03, 2008	31.95	32.11	31.04	31.72	741,161	-0.09(-0.27%)
Jul 02, 2008	32.86	33.22	31.80	31.80	947,591	-1.20(-3.65%)
Jul 01, 2008	32.99	33.35	32.41	33.01	777,078	-0.32(-0.96%)
Jun 30, 2008	33.21	33.77	32.81	33.33	508,969	+0.10(+0.29%)
Jun 27, 2008	33.46	34.00	33.14	33.23	865,024	-0.40(-1.18%)
Jun 26, 2008	34.12	34.76	33.63	33.63	827,241	-1.27(-3.64%)
Jun 25, 2008	34.53	35.12	34.35	34.90	756,332	+0.37(+1.07%)
Jun 24, 2008	33.88	34.68	33.26	34.53	440,614	+0.65(+1.92%)
Jun 23, 2008	34.13	34.45	33.68	33.88	808,234	-0.26(-0.77%)
Jun 20, 2008	35.17	35.17	33.99	34.14	672,341	-0.47(-1.35%)
Jun 19, 2008	34.44	35.10	34.35	34.61	749,969	+0.17(+0.48%)
Jun 18, 2008	34.61	34.92	34.01	34.44	483,894	-0.15(-0.42%)
Jun 17, 2008	35.93	35.93	34.44	34.59	492,862	-1.09(-3.05%)
Jun 16, 2008	34.47	35.68	33.99	35.68	422,184	+0.37(+1.05%)
Jun 13, 2008	35.29	35.31	34.42	35.31	422,536	+0.46(+1.31%)
Jun 12, 2008	34.30	35.27	34.25	34.85	569,057	+0.68(+1.99%)
Jun 11, 2008	34.75	35.10	33.99	34.17	490,146	-0.80(-2.28%)
Jun 10, 2008	34.96	35.45	34.11	34.97	638,168	+0.51(+1.49%)
Jun 09, 2008	34.91	36.02	34.45	34.45	749,318	-0.47(-1.33%)
Jun 06, 2008	36.81	36.81	34.80	34.92	1,175,364	-2.18(-5.86%)
Jun 05, 2008	36.81	37.09	36.10	37.09	505,790	+0.17(+0.47%)
Jun 04, 2008	37.03	37.18	36.66	36.92	580,213	+0.02(+0.05%)
Jun 03, 2008	36.72	37.09	36.51	36.90	510,513	+0.04(+0.11%)
Jun 02, 2008	37.25	37.53	36.13	36.86	445,001	-0.41(-1.09%)
May 30, 2008	37.88	37.88	37.02	37.27	547,336	-0.60(-1.59%)
May 29, 2008	37.70	38.09	37.43	37.87	364,626	+0.17(+0.46%)
May 28, 2008	37.33	37.89	37.29	37.70	440,371	+0.41(+1.09%)
May 27, 2008	36.41	37.37	36.41	37.29	1,854,899	+0.67(+1.83%)
May 26, 2008	37.59	37.73	36.36	36.62	0	+0.00(+0.00%)
May 23, 2008	37.59	37.73	36.36	36.62	522,259	-0.97(-2.58%)
May 22, 2008	37.91	38.56	37.39	37.59	367,155	-0.32(-0.85%)
May 21, 2008	38.20	38.72	37.91	37.91	814,593	-0.18(-0.48%)
May 20, 2008	38.20	39.12	38.10	38.10	1,051,399	-0.31(-0.81%)
May 19, 2008	38.26	38.79	38.16	38.41	1,060,987	-0.02(-0.05%)
May 16, 2008	38.37	38.69	38.28	38.43	606,422	-0.02(-0.05%)
May 15, 2008	38.01	38.57	37.66	38.44	566,783	+0.57(+1.51%)
May 14, 2008	38.60	38.86	37.68	37.87	730,117	-0.80(-2.06%)
May 13, 2008	39.13	39.34	38.16	38.67	463,612	-0.37(-0.95%)
May 12, 2008	39.25	39.25	37.99	39.04	363,880	+0.36(+0.93%)
May 09, 2008	38.37	39.09	38.28	38.68	348,798	-0.16(-0.40%)
May 08, 2008	38.84	39.39	38.42	38.83	440,190	-0.11(-0.27%)
May 07, 2008	40.38	40.89	38.86	38.94	585,938	-1.65(-4.07%)
May 06, 2008	41.37	41.73	40.06	40.59	742,598	-0.19(-0.48%)
May 05, 2008	39.32	40.78	39.32	40.78	490,819	+1.49(+3.78%)
May 02, 2008	39.98	39.98	38.88	39.30	556,194	-0.03(-0.07%)
May 01, 2008	39.43	40.04	38.84	39.33	840,270	-0.17(-0.42%)
Apr 30, 2008	40.54	40.92	38.93	39.49	613,698	-0.81(-2.00%)
Apr 29, 2008	40.74	41.02	40.10	40.30	513,397	-0.71(-1.73%)
Apr 28, 2008	42.72	42.72	40.81	41.01	882,739	+0.31(+0.76%)
Apr 25, 2008	39.56	40.83	39.32	40.70	622,419	+1.02(+2.57%)
Apr 24, 2008	38.22	39.78	37.91	39.68	534,308	+1.57(+4.13%)
Apr 23, 2008	38.53	38.84	37.85	38.10	287,563	-0.61(-1.58%)
Apr 22, 2008	38.61	39.03	38.50	38.72	396,120	-0.10(-0.25%)
Apr 21, 2008	39.39	39.39	38.52	38.81	431,485	-0.57(-1.45%)
Apr 18, 2008	38.84	40.15	38.84	39.39	588,315	+0.35(+0.90%)
Apr 17, 2008	38.79	39.09	38.23	39.04	443,807	-0.13(-0.32%)
Apr 16, 2008	38.55	39.17	37.87	39.16	689,270	+1.07(+2.80%)
Apr 15, 2008	38.59	39.22	36.90	38.10	972,944	-0.15(-0.38%)
Apr 14, 2008	38.73	39.12	37.47	38.24	1,098,204	-0.55(-1.43%)
Apr 11, 2008	38.85	40.07	38.67	38.79	865,990	-0.68(-1.72%)
Apr 10, 2008	39.33	40.40	39.19	39.47	537,434	+0.11(+0.27%)
Apr 09, 2008	40.21	40.77	39.13	39.37	633,361	-1.06(-2.62%)
Apr 08, 2008	41.14	41.20	40.12	40.43	594,126	-0.72(-1.75%)
Apr 07, 2008	41.77	42.34	40.64	41.14	869,764	-0.58(-1.40%)
Apr 04, 2008	42.52	42.71	41.56	41.73	1,098,874	-0.16(-0.37%)
Apr 03, 2008	42.14	42.47	41.61	41.88	1,167,555	-0.36(-0.85%)
Apr 02, 2008	43.49	43.49	42.04	42.24	1,001,718	-0.94(-2.18%)

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.