Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	21.53	22.61	21.43	22.08	7,416,348	+0.73(+3.44%)
Mar 30, 2009	21.73	21.94	20.75	21.34	5,891,572	-0.82(-3.69%)
Mar 26, 2009	21.46	22.47	21.37	22.16	6,679,658	+0.87(+4.09%)
Mar 25, 2009	21.27	21.51	20.79	21.29	6,761,732	+0.19(+0.90%)
Mar 24, 2009	21.74	21.95	21.04	21.10	4,955,637	-0.98(-4.44%)
Mar 23, 2009	21.37	22.12	21.31	22.08	5,534,183	+1.49(+7.23%)
Mar 20, 2009	21.57	21.65	20.23	20.59	5,992,423	-1.15(-5.28%)
Mar 19, 2009	22.43	22.98	21.25	21.74	5,213,265	-0.36(-1.65%)
Mar 18, 2009	21.28	22.88	20.97	22.10	7,260,926	+0.70(+3.29%)
Mar 17, 2009	21.31	21.54	20.34	21.40	6,018,536	+0.54(+2.61%)
Mar 16, 2009	22.28	22.45	20.82	20.85	6,164,697	-1.21(-5.47%)
Mar 13, 2009	21.51	22.40	21.47	22.06	0	+0.81(+3.80%)
Mar 12, 2009	19.46	21.58	19.03	21.25	8,122,353	+1.81(+9.29%)
Mar 11, 2009	20.82	21.42	19.39	19.45	8,093,604	-1.17(-5.68%)
Mar 10, 2009	18.86	20.76	18.74	20.62	9,516,472	+2.09(+11.26%)
Mar 09, 2009	18.15	19.01	17.51	18.53	10,321,823	+0.18(+0.99%)
Mar 06, 2009	17.39	18.47	17.14	18.35	0	+1.12(+6.48%)
Mar 05, 2009	18.86	18.96	16.93	17.23	10,352,118	-2.06(-10.68%)
Mar 04, 2009	18.22	19.86	18.08	19.29	12,495,933	+0.25(+1.29%)
Mar 02, 2009	21.38	21.38	18.53	19.05	18,060,638	-2.61(-12.06%)
Feb 27, 2009	21.95	23.20	21.61	21.66	0	-0.15(-0.67%)
Feb 26, 2009	24.80	24.80	21.05	21.80	21,462,366	-2.77(-11.26%)
Feb 25, 2009	26.53	26.56	24.27	24.57	8,163,364	-2.06(-7.73%)
Feb 24, 2009	25.50	26.87	25.10	26.63	7,242,085	+1.31(+5.16%)
Feb 23, 2009	27.16	27.16	24.58	25.33	7,765,104	-1.73(-6.41%)
Feb 20, 2009	27.39	27.53	26.30	27.06	5,220,537	-0.59(-2.13%)
Feb 19, 2009	27.68	28.27	27.44	27.65	5,807,381	+0.40(+1.47%)
Feb 18, 2009	27.50	27.78	26.72	27.25	4,831,499	-0.11(-0.40%)
Feb 17, 2009	28.31	28.33	27.08	27.36	5,107,308	-1.78(-6.10%)
Feb 13, 2009	29.99	30.17	28.97	29.14	3,541,590	-0.86(-2.87%)
Feb 12, 2009	28.22	30.49	27.52	30.00	9,415,733	+0.74(+2.54%)
Feb 11, 2009	29.32	30.12	28.53	29.25	6,315,968	+0.05(+0.16%)
Feb 10, 2009	30.76	31.04	28.93	29.21	5,865,890	-1.83(-5.90%)
Feb 09, 2009	30.96	31.46	30.52	31.04	4,654,826	-0.28(-0.90%)
Feb 06, 2009	30.33	31.64	30.26	31.32	4,923,696	+0.95(+3.14%)
Feb 05, 2009	29.63	31.25	29.54	30.37	7,411,611	+0.64(+2.17%)
Feb 04, 2009	30.13	30.74	29.31	29.73	6,414,503	-0.26(-0.88%)
Feb 03, 2009	29.44	30.27	28.57	29.99	7,427,547	+0.76(+2.61%)
Feb 02, 2009	27.67	30.09	27.60	29.23	5,991,182	+1.10(+3.90%)
Jan 30, 2009	29.17	29.37	27.86	28.13	0	-1.08(-3.70%)
Jan 29, 2009	29.88	30.04	29.19	29.21	6,382,179	-1.11(-3.65%)
Jan 28, 2009	29.06	31.21	28.71	30.32	12,357,663	+1.75(+6.13%)
Jan 27, 2009	26.86	29.03	26.22	28.56	7,822,962	+2.04(+7.70%)
Jan 26, 2009	27.06	27.78	26.08	26.52	4,843,958	-0.44(-1.62%)
Jan 23, 2009	25.90	27.56	24.81	26.96	6,047,863	+0.58(+2.20%)
Jan 22, 2009	24.71	26.75	24.71	26.38	8,224,089	+1.41(+5.63%)
Jan 21, 2009	23.84	25.11	23.44	24.97	4,971,987	+1.51(+6.42%)
Jan 20, 2009	24.79	25.09	23.23	23.47	5,394,810	-1.48(-5.93%)
Jan 16, 2009	24.19	25.15	24.05	24.94	5,294,030	+1.11(+4.64%)
Jan 15, 2009	23.66	24.15	22.69	23.84	6,352,712	+0.15(+0.61%)
Jan 14, 2009	24.07	24.07	22.46	23.69	6,523,000	-0.74(-3.05%)
Jan 13, 2009	25.01	25.97	23.86	24.44	5,934,773	-1.13(-4.40%)
Jan 12, 2009	26.31	26.46	25.14	25.56	2,918,199	-0.93(-3.53%)
Jan 09, 2009	27.09	27.27	26.19	26.50	3,676,987	-0.73(-2.67%)
Jan 08, 2009	26.31	27.36	26.08	27.22	5,154,988	+0.74(+2.81%)
Jan 07, 2009	25.61	26.75	24.69	26.48	7,132,109	-1.07(-3.89%)
Jan 06, 2009	26.70	27.73	25.89	27.55	6,905,646	+1.02(+3.83%)
Jan 05, 2009	26.55	26.86	26.06	26.53	4,580,300	-0.15(-0.58%)
Jan 02, 2009	25.94	26.87	25.80	26.69	0	+0.83(+3.19%)
Jan 01, 2009	26.74	26.90	25.36	25.86	0	+0.00(+0.00%)
Dec 31, 2008	26.74	26.90	25.36	25.86	4,574,823	-0.78(-2.93%)
Dec 30, 2008	24.55	26.68	24.55	26.64	4,952,743	+2.02(+8.22%)
Dec 29, 2008	24.49	24.74	24.09	24.62	3,372,070	+0.12(+0.48%)
Dec 26, 2008	24.07	24.63	23.99	24.50	1,390,834	+0.64(+2.66%)
Dec 24, 2008	23.68	24.17	23.53	23.86	1,158,797	+0.10(+0.42%)
Dec 23, 2008	23.98	24.31	23.61	23.76	3,445,906	+0.16(+0.69%)
Dec 22, 2008	24.59	24.91	22.91	23.60	4,960,858	-0.86(-3.52%)
Dec 19, 2008	23.84	25.10	23.31	24.46	9,537,395	+0.95(+4.05%)
Dec 18, 2008	22.39	23.80	22.18	23.51	6,059,827	+1.35(+6.10%)
Dec 17, 2008	22.00	22.62	21.34	22.16	5,342,390	-0.34(-1.53%)
Dec 16, 2008	21.46	22.64	21.00	22.50	7,539,017	+1.33(+6.30%)
Dec 15, 2008	20.19	21.66	19.35	21.17	10,399,044	+2.11(+11.04%)
Dec 12, 2008	18.69	19.37	18.47	19.06	4,845,494	-0.25(-1.27%)
Dec 11, 2008	18.57	20.36	18.54	19.31	5,500,137	+0.62(+3.30%)
Dec 10, 2008	18.75	19.35	18.04	18.69	4,297,287	+0.09(+0.49%)
Dec 09, 2008	19.48	19.89	18.21	18.60	4,016,624	-1.10(-5.57%)
Dec 08, 2008	19.65	20.39	19.20	19.70	5,296,476	+0.41(+2.12%)
Dec 05, 2008	17.84	19.36	17.07	19.29	5,068,635	+1.26(+7.00%)
Dec 04, 2008	18.14	19.03	17.64	18.03	3,375,955	-0.35(-1.93%)
Dec 03, 2008	17.78	18.59	17.45	18.38	4,104,700	+0.06(+0.35%)
Dec 02, 2008	18.08	18.61	17.65	18.32	5,239,242	+0.39(+2.18%)
Dec 01, 2008	19.47	19.65	17.91	17.93	5,595,481	-1.87(-9.44%)
Nov 28, 2008	19.78	20.33	19.64	19.80	1,989,733	-0.07(-0.37%)
Nov 26, 2008	18.73	20.11	18.33	19.87	4,347,023	+0.82(+4.29%)
Nov 25, 2008	18.62	19.42	18.19	19.06	7,999,741	+0.78(+4.27%)
Nov 24, 2008	16.34	18.86	16.04	18.27	11,381,566	+2.23(+13.91%)
Nov 21, 2008	16.92	16.92	12.89	16.04	16,238,818	-0.56(-3.39%)
Nov 20, 2008	18.96	19.24	16.40	16.61	8,125,174	-2.67(-13.84%)
Nov 19, 2008	21.20	21.70	19.02	19.27	5,906,845	-1.86(-8.80%)
Nov 18, 2008	20.32	21.71	20.11	21.13	6,251,684	+0.44(+2.15%)
Nov 17, 2008	20.86	21.81	20.19	20.69	5,237,536	-0.48(-2.27%)
Nov 14, 2008	20.82	22.39	20.79	21.17	6,670,886	+0.02(+0.09%)
Nov 13, 2008	19.87	21.23	18.52	21.15	7,045,555	+1.36(+6.88%)
Nov 12, 2008	19.82	20.43	19.61	19.79	4,988,102	-0.45(-2.24%)
Nov 11, 2008	21.22	21.47	19.80	20.24	4,654,994	-1.26(-5.87%)
Nov 10, 2008	21.67	22.09	21.11	21.51	4,660,304	+0.20(+0.94%)
Nov 07, 2008	21.21	21.87	20.87	21.31	4,028,950	+0.09(+0.43%)
Nov 06, 2008	21.53	21.89	20.76	21.21	7,825,151	-0.49(-2.26%)
Nov 05, 2008	22.20	23.46	21.45	21.70	7,877,041	-0.50(-2.25%)
Nov 04, 2008	24.05	24.10	21.73	22.20	10,990,064	-1.35(-5.74%)
Nov 03, 2008	22.54	23.81	22.54	23.56	5,548,121	+0.99(+4.38%)
Oct 31, 2008	23.53	23.53	20.22	22.57	17,534,134	-0.97(-4.13%)
Oct 30, 2008	24.56	25.11	22.68	23.54	7,034,382	+0.35(+1.53%)
Oct 29, 2008	22.60	24.56	20.19	23.18	15,428,631	-2.04(-8.09%)
Oct 28, 2008	23.57	25.36	22.09	25.23	7,301,059	+2.21(+9.58%)
Oct 27, 2008	25.08	26.08	23.02	23.02	5,790,077	-2.61(-10.19%)
Oct 24, 2008	24.57	26.37	23.90	25.63	5,543,995	-0.93(-3.52%)
Oct 23, 2008	26.22	27.54	24.97	26.57	4,135,006	+0.42(+1.60%)
Oct 22, 2008	26.31	27.62	25.47	26.15	6,739,361	-2.16(-7.63%)
Oct 21, 2008	28.98	29.88	28.23	28.31	3,587,577	-1.22(-4.12%)
Oct 20, 2008	28.34	29.89	27.75	29.53	3,855,380	+1.42(+5.04%)
Oct 17, 2008	27.11	29.32	26.57	28.11	5,230,024	+0.52(+1.87%)
Oct 16, 2008	28.73	29.71	25.31	27.59	8,404,678	-0.18(-0.65%)
Oct 15, 2008	31.02	31.69	27.68	27.78	6,056,729	-4.08(-12.82%)
Oct 14, 2008	31.83	32.84	30.68	31.86	7,800,273	+2.19(+7.37%)
Oct 13, 2008	25.92	29.85	25.86	29.67	7,847,362	+4.47(+17.75%)
Oct 10, 2008	21.96	26.70	19.28	25.20	13,738,896	+0.70(+2.85%)
Oct 09, 2008	27.82	28.13	22.90	24.50	8,698,120	-3.25(-11.71%)
Oct 08, 2008	27.25	29.36	27.19	27.75	3,900,730	-0.44(-1.55%)
Oct 07, 2008	30.53	31.75	27.94	28.18	4,252,744	-2.32(-7.61%)
Oct 06, 2008	32.42	33.52	28.08	30.51	5,685,185	-2.52(-7.64%)
Oct 03, 2008	33.63	34.93	32.67	33.03	3,640,107	+0.06(+0.19%)
Oct 02, 2008	33.90	34.62	32.26	32.97	2,270,851	-1.00(-2.94%)
Oct 01, 2008	32.21	35.59	31.33	33.96	2,754,505	+1.20(+3.66%)
Sep 30, 2008	33.07	33.46	32.26	32.77	3,417,384	+0.78(+2.44%)
Sep 29, 2008	34.24	36.30	30.85	31.99	3,886,518	-2.94(-8.42%)
Sep 26, 2008	33.28	36.16	33.20	34.93	0	+1.05(+3.11%)
Sep 25, 2008	34.20	34.20	32.31	33.87	2,495,857	+1.16(+3.55%)
Sep 24, 2008	33.57	34.03	32.67	32.71	2,462,808	-0.67(-2.01%)
Sep 23, 2008	32.69	34.29	32.21	33.38	3,679,699	+0.87(+2.68%)
Sep 22, 2008	34.64	35.03	32.21	32.51	3,033,659	-2.50(-7.15%)
Sep 19, 2008	36.79	39.93	34.84	35.02	0	+0.49(+1.42%)
Sep 18, 2008	33.28	34.97	31.85	34.53	6,991,470	+0.59(+1.74%)
Sep 17, 2008	35.55	36.08	33.87	33.94	5,434,012	-2.17(-6.01%)
Sep 16, 2008	36.76	37.33	35.39	36.11	5,793,361	-1.49(-3.96%)
Sep 15, 2008	36.99	38.29	36.73	37.59	4,246,967	-0.99(-2.56%)
Sep 12, 2008	38.62	38.85	37.88	38.58	3,175,298	-0.42(-1.07%)
Sep 11, 2008	37.46	39.08	37.28	39.00	4,666,227	+0.96(+2.53%)
Sep 10, 2008	37.83	38.36	37.77	38.04	5,060,346	+0.44(+1.18%)
Sep 09, 2008	38.68	39.48	37.58	37.59	3,830,251	-1.18(-3.04%)
Sep 08, 2008	38.18	38.96	37.97	38.77	4,662,264	+1.19(+3.16%)
Sep 05, 2008	37.18	37.70	36.59	37.58	0	+0.29(+0.78%)
Sep 04, 2008	39.02	39.02	37.24	37.29	4,360,201	-1.86(-4.75%)
Sep 03, 2008	39.24	39.46	38.61	39.15	3,356,225	-0.07(-0.19%)
Sep 02, 2008	40.01	40.51	38.74	39.23	4,533,682	+0.08(+0.21%)
Aug 29, 2008	38.95	40.13	38.95	39.14	0	-0.03(-0.07%)
Aug 28, 2008	39.01	39.42	38.67	39.17	2,069,769	+0.24(+0.61%)
Aug 27, 2008	38.46	38.98	37.83	38.94	2,412,300	+0.49(+1.27%)
Aug 26, 2008	37.76	38.75	37.32	38.45	3,319,673	+0.67(+1.78%)
Aug 25, 2008	39.38	39.65	37.68	37.77	3,869,076	-1.82(-4.61%)
Aug 22, 2008	38.74	39.93	38.34	39.60	3,640,402	+0.90(+2.32%)
Aug 21, 2008	37.73	39.00	37.63	38.70	3,549,396	+0.87(+2.30%)
Aug 20, 2008	38.13	38.46	37.46	37.83	2,773,049	+0.00(+0.00%)
Aug 19, 2008	38.59	38.91	36.89	37.83	5,700,777	-1.11(-2.84%)
Aug 18, 2008	39.82	40.05	38.69	38.94	3,104,427	-0.81(-2.03%)
Aug 15, 2008	38.73	39.92	38.73	39.74	0	+0.87(+2.24%)
Aug 14, 2008	38.84	39.35	38.47	38.87	3,399,472	-0.13(-0.33%)
Aug 13, 2008	39.49	39.49	38.40	39.00	3,525,534	-0.50(-1.26%)
Aug 12, 2008	38.75	39.92	38.75	39.50	4,136,414	+0.06(+0.16%)
Aug 11, 2008	39.97	40.03	39.09	39.44	6,581,019	-0.59(-1.47%)
Aug 08, 2008	39.14	40.41	38.90	40.03	7,038,945	+1.08(+2.77%)
Aug 07, 2008	38.99	39.48	38.45	38.95	6,944,163	-0.16(-0.42%)
Aug 06, 2008	39.40	39.40	38.52	39.11	5,776,625	-0.46(-1.17%)
Aug 05, 2008	38.25	39.65	37.98	39.57	8,309,343	+1.49(+3.91%)
Aug 04, 2008	36.30	38.36	36.30	38.08	5,216,622	+1.82(+5.03%)
Aug 01, 2008	37.13	37.93	35.62	36.26	6,722,083	-0.95(-2.56%)
Jul 31, 2008	37.26	38.71	36.80	37.21	8,342,803	+0.63(+1.71%)
Jul 30, 2008	36.10	36.69	35.26	36.59	6,695,862	+0.54(+1.51%)
Jul 29, 2008	36.04	36.08	34.70	36.04	4,187,807	+0.91(+2.58%)
Jul 28, 2008	35.60	36.32	35.12	35.13	3,277,959	-0.45(-1.27%)
Jul 25, 2008	35.96	36.30	35.13	35.59	3,941,185	-0.14(-0.38%)
Jul 24, 2008	36.75	36.77	35.69	35.72	6,832,159	-1.27(-3.43%)
Jul 23, 2008	34.09	36.99	34.08	36.99	13,652,464	+4.18(+12.75%)
Jul 22, 2008	31.26	33.41	31.24	32.81	8,444,079	+1.55(+4.96%)
Jul 21, 2008	32.15	32.15	30.85	31.26	5,571,380	-0.70(-2.19%)
Jul 18, 2008	32.47	32.50	31.80	31.96	5,194,892	-0.43(-1.32%)
Jul 17, 2008	31.32	32.48	31.01	32.38	8,336,781	+1.16(+3.72%)
Jul 16, 2008	31.61	32.06	31.18	31.22	6,024,055	-0.41(-1.29%)
Jul 15, 2008	32.81	32.81	31.37	31.63	9,435,407	-1.38(-4.18%)
Jul 14, 2008	33.25	33.55	32.79	33.01	4,269,958	+0.14(+0.41%)
Jul 11, 2008	33.34	33.62	32.76	32.87	5,504,684	-0.80(-2.37%)
Jul 10, 2008	33.36	33.84	32.85	33.67	5,081,683	-0.13(-0.38%)
Jul 09, 2008	34.06	34.92	33.71	33.80	4,686,090	-0.28(-0.83%)
Jul 08, 2008	32.97	34.15	32.67	34.08	6,101,392	+0.95(+2.88%)
Jul 07, 2008	33.81	34.35	32.37	33.13	6,229,552	-0.57(-1.70%)
Jul 04, 2008	33.56	34.47	32.68	33.70	10,022,914	+0.00(+0.00%)
Jul 03, 2008	33.56	34.47	32.68	33.70	10,022,914	-2.40(-6.66%)
Jul 02, 2008	36.42	38.04	36.07	36.11	6,338,340	-0.12(-0.33%)
Jul 01, 2008	36.30	36.69	35.91	36.22	4,858,224	-0.55(-1.51%)
Jun 30, 2008	36.48	37.50	36.32	36.78	5,963,202	+0.20(+0.55%)
Jun 27, 2008	35.94	37.10	35.93	36.58	6,471,668	+0.65(+1.82%)
Jun 26, 2008	36.39	37.35	35.82	35.92	4,527,006	-0.84(-2.30%)
Jun 25, 2008	36.76	37.24	36.52	36.77	4,713,938	+0.01(+0.02%)
Jun 24, 2008	37.28	38.99	36.34	36.76	4,896,237	-0.55(-1.48%)
Jun 23, 2008	37.24	37.98	37.13	37.31	3,656,070	+0.15(+0.42%)
Jun 20, 2008	37.61	38.20	37.03	37.16	7,286,223	-0.82(-2.15%)
Jun 19, 2008	36.60	38.37	36.33	37.97	14,464,401	-0.68(-1.76%)
Jun 18, 2008	39.38	39.79	38.65	38.65	4,391,213	-0.97(-2.45%)
Jun 17, 2008	40.38	40.51	39.59	39.63	3,129,330	-0.65(-1.62%)
Jun 16, 2008	41.06	41.06	39.81	40.28	3,495,804	-0.10(-0.25%)
Jun 13, 2008	40.79	41.20	39.89	40.38	6,016,695	-0.05(-0.13%)
Jun 12, 2008	40.71	40.91	40.22	40.43	4,212,202	-0.15(-0.38%)
Jun 11, 2008	40.95	41.22	40.44	40.59	3,819,157	-0.37(-0.91%)
Jun 10, 2008	41.20	41.71	40.87	40.96	2,999,375	-0.88(-2.10%)
Jun 09, 2008	42.14	42.43	41.66	41.84	4,432,334	-0.34(-0.80%)
Jun 06, 2008	42.81	42.81	41.86	42.18	5,320,873	-0.92(-2.13%)
Jun 05, 2008	42.45	43.14	42.01	43.09	4,593,265	+0.87(+2.06%)
Jun 04, 2008	41.39	42.36	41.21	42.22	3,426,013	+0.80(+1.93%)
Jun 03, 2008	41.26	41.69	40.86	41.42	3,343,957	+0.28(+0.68%)
Jun 02, 2008	42.55	43.00	40.90	41.14	5,045,391	-1.65(-3.86%)
May 30, 2008	42.16	42.93	42.10	42.79	3,712,225	+0.59(+1.40%)
May 29, 2008	41.20	42.54	40.87	42.20	4,161,097	+1.02(+2.47%)
May 28, 2008	41.55	41.68	40.78	41.19	3,498,500	-0.31(-0.74%)
May 27, 2008	41.40	41.61	40.47	41.49	5,690,618	+0.11(+0.26%)
May 26, 2008	42.19	42.47	41.39	41.39	0	+0.00(+0.00%)
May 23, 2008	42.19	42.47	41.39	41.39	4,109,870	-0.93(-2.19%)
May 22, 2008	40.49	42.81	40.23	42.31	7,194,026	+1.80(+4.43%)
May 21, 2008	40.22	41.08	40.22	40.52	4,667,246	+0.22(+0.54%)
May 20, 2008	39.64	40.60	39.64	40.30	4,258,958	+0.54(+1.37%)
May 19, 2008	39.53	40.26	39.41	39.75	2,932,581	+0.23(+0.57%)
May 16, 2008	38.98	39.81	38.88	39.53	3,118,459	+0.68(+1.75%)
May 15, 2008	39.52	39.52	38.50	38.85	3,494,163	-0.57(-1.45%)
May 14, 2008	39.76	39.92	39.32	39.42	2,529,728	-0.15(-0.39%)
May 13, 2008	39.59	39.89	39.16	39.57	2,628,686	+0.01(+0.02%)
May 12, 2008	39.27	39.63	39.06	39.56	2,813,472	+0.32(+0.81%)
May 09, 2008	39.10	39.53	39.08	39.24	1,019,454	-0.25(-0.64%)
May 08, 2008	39.62	39.97	39.41	39.50	2,472,968	-0.17(-0.43%)
May 07, 2008	39.60	40.16	39.48	39.67	3,231,518	-0.02(-0.05%)
May 06, 2008	39.78	39.98	39.09	39.69	2,192,319	-0.08(-0.21%)
May 05, 2008	39.01	40.00	38.93	39.77	3,023,541	+0.76(+1.95%)
May 02, 2008	39.17	39.60	38.60	39.01	2,560,216	-0.15(-0.39%)
May 01, 2008	39.79	39.79	38.78	39.16	6,120,532	-0.40(-1.01%)
Apr 30, 2008	40.58	40.58	39.33	39.56	3,881,159	-0.36(-0.91%)
Apr 29, 2008	39.90	40.25	39.05	39.93	3,782,888	+0.04(+0.09%)
Apr 28, 2008	40.32	40.38	39.57	39.89	3,712,092	+0.05(+0.11%)
Apr 25, 2008	38.73	39.99	38.39	39.84	6,161,433	+1.50(+3.90%)
Apr 24, 2008	40.24	41.00	36.84	38.35	8,924,974	-1.03(-2.60%)
Apr 23, 2008	36.46	39.67	36.46	39.37	9,115,988	+2.73(+7.45%)
Apr 22, 2008	37.56	37.56	36.39	36.64	5,611,056	-1.60(-4.18%)
Apr 21, 2008	37.58	38.38	37.58	38.24	2,127,371	+0.32(+0.84%)
Apr 18, 2008	38.08	38.14	37.72	37.92	3,337,734	+0.39(+1.04%)
Apr 17, 2008	37.02	37.85	35.97	37.53	2,895,323	+0.13(+0.34%)
Apr 16, 2008	38.38	38.70	37.08	37.40	3,413,238	-0.77(-2.02%)
Apr 15, 2008	37.10	38.61	36.97	38.17	5,363,452	+1.23(+3.34%)
Apr 14, 2008	37.28	37.28	36.48	36.94	3,109,359	-0.28(-0.76%)
Apr 11, 2008	38.06	38.30	36.98	37.22	2,815,070	-1.01(-2.63%)
Apr 10, 2008	37.77	38.60	37.77	38.23	3,362,294	+0.46(+1.23%)
Apr 09, 2008	38.36	38.56	37.67	37.77	3,331,219	-0.60(-1.56%)
Apr 08, 2008	38.20	38.87	38.13	38.36	5,217,039	-0.03(-0.07%)
Apr 07, 2008	37.94	38.87	37.94	38.39	2,943,627	+0.22(+0.57%)
Apr 04, 2008	38.36	38.57	37.73	38.17	2,488,174	-0.19(-0.50%)
Apr 03, 2008	38.76	39.31	38.19	38.36	4,595,198	-0.69(-1.77%)
Apr 02, 2008	40.40	40.58	38.84	39.05	6,240,983	-1.07(-2.67%)

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.