Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	19.44	19.71	19.23	19.36	13,789,409	+0.32(+1.70%)
Mar 30, 2009	19.08	19.13	18.80	19.03	15,767,327	-1.11(-5.49%)
Mar 26, 2009	20.29	20.40	19.94	20.14	16,081,361	+0.13(+0.65%)
Mar 25, 2009	20.04	20.38	19.65	20.01	17,251,054	+0.08(+0.39%)
Mar 24, 2009	19.96	20.25	19.74	19.93	13,270,874	-0.29(-1.46%)
Mar 23, 2009	19.86	20.25	19.82	20.22	18,486,038	+1.21(+6.35%)
Mar 20, 2009	19.49	19.57	19.02	19.02	17,208,260	-0.67(-3.41%)
Mar 19, 2009	19.78	19.80	19.34	19.69	20,956,886	+0.41(+2.10%)
Mar 18, 2009	18.69	19.41	18.41	19.28	19,287,848	+0.29(+1.53%)
Mar 17, 2009	18.29	19.00	18.23	18.99	11,297,577	+0.45(+2.42%)
Mar 16, 2009	18.49	18.96	18.35	18.55	14,160,211	+0.06(+0.34%)
Mar 13, 2009	18.64	18.69	18.17	18.48	0	+0.02(+0.13%)
Mar 12, 2009	18.13	18.48	17.84	18.46	14,679,676	+0.50(+2.77%)
Mar 11, 2009	18.08	18.22	17.71	17.96	18,629,056	-0.01(-0.05%)
Mar 10, 2009	17.50	18.22	17.50	17.97	22,394,590	+0.51(+2.90%)
Mar 09, 2009	16.93	17.58	16.89	17.46	29,615,620	+0.42(+2.43%)
Mar 06, 2009	17.43	17.58	16.63	17.05	0	+0.37(+2.23%)
Mar 05, 2009	17.08	17.18	16.65	16.68	21,382,834	-0.61(-3.55%)
Mar 04, 2009	17.06	17.49	16.89	17.29	21,927,816	+0.27(+1.59%)
Mar 02, 2009	17.82	17.97	16.98	17.02	25,157,920	-1.50(-8.08%)
Feb 27, 2009	18.32	18.93	18.26	18.52	0	-0.30(-1.59%)
Feb 26, 2009	19.01	19.37	18.78	18.82	24,128,956	-0.49(-2.52%)
Feb 25, 2009	19.17	19.58	18.88	19.30	22,307,528	-0.04(-0.20%)
Feb 24, 2009	18.91	19.43	18.58	19.34	23,541,822	+0.69(+3.67%)
Feb 23, 2009	19.55	19.56	18.60	18.66	20,962,000	-0.70(-3.62%)
Feb 20, 2009	19.09	19.53	19.04	19.36	19,523,832	-0.46(-2.31%)
Feb 19, 2009	20.15	20.30	19.75	19.81	23,178,474	+0.16(+0.81%)
Feb 18, 2009	19.63	19.76	19.26	19.66	20,207,950	-0.63(-3.09%)
Feb 17, 2009	20.30	20.51	20.05	20.28	18,698,834	-0.88(-4.17%)
Feb 13, 2009	21.34	21.48	21.05	21.17	11,888,357	-0.24(-1.11%)
Feb 12, 2009	20.67	21.41	20.45	21.40	14,386,125	+0.34(+1.63%)
Feb 11, 2009	21.30	21.38	20.82	21.06	12,886,294	+0.08(+0.37%)
Feb 10, 2009	21.79	22.05	20.81	20.98	15,562,037	-0.96(-4.38%)
Feb 09, 2009	22.17	22.24	21.80	21.94	10,677,466	-0.04(-0.18%)
Feb 06, 2009	21.44	22.16	21.41	21.98	15,512,369	+0.62(+2.92%)
Feb 05, 2009	20.86	21.47	20.64	21.36	14,434,381	+0.61(+2.93%)
Feb 04, 2009	20.99	21.29	20.56	20.75	16,623,868	+0.34(+1.66%)
Feb 03, 2009	19.78	20.51	19.38	20.41	19,941,448	+0.35(+1.73%)
Feb 02, 2009	19.87	20.17	19.83	20.07	13,838,559	-0.43(-2.12%)
Jan 30, 2009	20.73	20.85	20.40	20.50	0	+0.01(+0.07%)
Jan 29, 2009	20.58	20.80	20.36	20.49	18,305,782	-0.49(-2.32%)
Jan 28, 2009	21.31	21.38	20.81	20.97	16,567,724	+0.19(+0.91%)
Jan 27, 2009	20.64	21.02	20.36	20.78	12,852,277	+0.17(+0.84%)
Jan 26, 2009	20.08	20.75	19.99	20.61	18,241,664	+0.93(+4.71%)
Jan 23, 2009	18.97	19.84	18.79	19.68	26,857,104	-0.32(-1.59%)
Jan 22, 2009	19.63	20.30	19.55	20.00	19,141,818	-0.31(-1.54%)
Jan 21, 2009	19.31	20.35	19.28	20.32	30,019,836	+0.40(+1.99%)
Jan 20, 2009	20.20	20.47	19.84	19.92	22,493,094	-1.42(-6.65%)
Jan 16, 2009	21.64	21.66	20.79	21.34	0	+0.34(+1.63%)
Jan 15, 2009	20.88	21.08	20.27	21.00	18,133,446	+0.15(+0.72%)
Jan 14, 2009	20.98	21.12	20.33	20.85	29,762,964	-0.98(-4.49%)
Jan 13, 2009	21.42	21.90	21.42	21.83	15,029,215	-0.23(-1.05%)
Jan 12, 2009	22.18	22.31	21.86	22.06	13,861,503	-0.69(-3.03%)
Jan 09, 2009	23.11	23.12	22.62	22.75	10,319,252	-0.81(-3.44%)
Jan 08, 2009	23.31	23.59	22.87	23.56	9,923,934	+0.65(+2.84%)
Jan 07, 2009	23.15	23.28	22.76	22.91	13,909,813	-0.77(-3.24%)
Jan 06, 2009	23.60	24.00	23.42	23.68	20,518,568	+0.01(+0.04%)
Jan 05, 2009	23.29	24.05	23.29	23.67	14,586,716	+0.28(+1.20%)
Jan 02, 2009	22.69	23.47	22.67	23.39	0	+0.83(+3.66%)
Jan 01, 2009	22.08	22.73	22.02	22.56	0	+0.00(+0.00%)
Dec 31, 2008	22.08	22.73	22.02	22.56	9,639,834	+0.44(+2.01%)
Dec 30, 2008	21.77	22.12	21.72	22.12	11,109,105	+0.24(+1.10%)
Dec 29, 2008	21.73	21.99	21.45	21.88	11,454,109	+0.42(+1.96%)
Dec 26, 2008	21.32	21.49	21.25	21.46	3,972,858	+0.14(+0.63%)
Dec 24, 2008	21.43	21.43	21.18	21.32	3,813,881	-0.29(-1.34%)
Dec 23, 2008	21.96	22.03	21.43	21.61	8,240,017	-0.06(-0.29%)
Dec 22, 2008	22.08	22.08	21.36	21.67	11,230,354	-0.11(-0.51%)
Dec 19, 2008	21.71	22.33	21.67	21.78	14,225,902	-0.64(-2.84%)
Dec 18, 2008	23.37	23.68	22.21	22.42	17,370,410	-1.52(-6.33%)
Dec 17, 2008	23.87	24.18	23.57	23.94	17,443,686	+0.12(+0.51%)
Dec 16, 2008	23.14	23.84	23.04	23.82	15,946,921	+0.77(+3.33%)
Dec 15, 2008	23.21	23.35	22.64	23.05	13,051,215	+0.34(+1.51%)
Dec 12, 2008	22.09	22.87	21.98	22.71	14,844,079	-0.05(-0.21%)
Dec 11, 2008	22.84	23.54	22.54	22.75	16,678,534	+0.47(+2.10%)
Dec 10, 2008	22.34	22.55	21.92	22.29	15,101,986	+0.17(+0.76%)
Dec 09, 2008	22.08	22.78	21.89	22.12	11,309,296	-0.07(-0.33%)
Dec 08, 2008	21.39	22.44	21.28	22.19	24,437,902	+1.18(+5.63%)
Dec 05, 2008	20.55	21.16	20.05	21.01	22,253,198	+0.09(+0.44%)
Dec 04, 2008	21.27	22.00	20.76	20.92	18,581,852	-0.97(-4.41%)
Dec 03, 2008	21.35	21.95	21.04	21.88	15,730,633	-0.27(-1.20%)
Dec 02, 2008	22.06	22.33	21.51	22.15	16,481,483	+1.12(+5.30%)
Dec 01, 2008	22.18	22.27	21.00	21.03	16,843,548	-2.47(-10.52%)
Nov 28, 2008	23.31	23.50	23.02	23.50	5,279,197	+0.15(+0.66%)
Nov 26, 2008	22.12	23.38	22.01	23.35	12,624,931	+0.47(+2.05%)
Nov 25, 2008	23.53	23.64	22.58	22.88	22,987,620	+0.61(+2.73%)
Nov 24, 2008	21.57	22.77	21.29	22.27	19,103,048	+1.35(+6.46%)
Nov 21, 2008	20.35	21.00	19.43	20.92	20,204,612	+1.82(+9.56%)
Nov 20, 2008	20.41	20.61	19.04	19.10	24,678,102	-1.84(-8.81%)
Nov 19, 2008	22.06	22.37	20.92	20.94	13,676,951	-1.03(-4.68%)
Nov 18, 2008	21.57	22.23	21.26	21.97	14,296,517	+0.83(+3.93%)
Nov 17, 2008	21.45	21.89	21.04	21.14	12,269,255	-0.05(-0.25%)
Nov 14, 2008	21.30	22.19	20.78	21.19	16,658,718	-0.34(-1.59%)
Nov 13, 2008	20.06	21.56	19.38	21.53	31,267,900	+1.20(+5.89%)
Nov 12, 2008	21.44	21.60	20.15	20.34	21,632,464	-2.38(-10.50%)
Nov 11, 2008	22.92	23.16	22.25	22.72	13,418,378	-0.82(-3.49%)
Nov 10, 2008	24.24	24.32	23.03	23.54	13,393,016	-0.35(-1.46%)
Nov 07, 2008	23.41	24.06	23.16	23.89	19,075,904	+1.21(+5.34%)
Nov 06, 2008	23.29	23.63	22.36	22.68	20,168,196	-0.95(-4.02%)
Nov 05, 2008	24.14	24.83	23.61	23.63	13,586,955	-1.11(-4.51%)
Nov 04, 2008	24.13	24.86	24.01	24.74	14,621,007	+1.35(+5.76%)
Nov 03, 2008	23.16	23.60	23.04	23.40	14,696,906	-0.59(-2.47%)
Oct 31, 2008	23.25	24.48	22.91	23.99	17,431,978	+0.06(+0.24%)
Oct 30, 2008	23.70	24.11	22.74	23.93	21,406,170	+0.18(+0.77%)
Oct 29, 2008	22.99	24.42	22.83	23.75	27,454,708	+1.29(+5.76%)
Oct 28, 2008	21.61	22.52	20.31	22.45	22,466,062	+3.07(+15.87%)
Oct 27, 2008	19.19	20.38	19.08	19.38	20,911,550	-1.18(-5.73%)
Oct 24, 2008	18.88	20.90	18.85	20.56	27,201,426	-1.19(-5.48%)
Oct 23, 2008	20.60	21.98	20.27	21.75	27,266,650	+0.87(+4.18%)
Oct 22, 2008	21.38	21.47	20.50	20.88	25,310,652	-1.94(-8.50%)
Oct 21, 2008	23.03	23.62	22.46	22.82	19,078,880	-1.77(-7.19%)
Oct 20, 2008	23.16	24.60	22.86	24.58	26,690,006	+3.20(+14.97%)
Oct 17, 2008	20.45	22.79	20.42	21.38	22,377,184	-0.07(-0.32%)
Oct 16, 2008	20.50	21.51	19.46	21.45	28,093,146	+1.49(+7.45%)
Oct 15, 2008	21.86	21.96	19.96	19.96	19,810,726	-2.58(-11.45%)
Oct 14, 2008	23.10	23.46	21.69	22.55	28,342,804	+0.10(+0.45%)
Oct 13, 2008	20.03	22.45	19.77	22.45	22,901,438	+2.87(+14.67%)
Oct 10, 2008	18.63	20.29	18.13	19.57	40,605,128	-0.07(-0.37%)
Oct 09, 2008	21.44	21.62	19.32	19.65	28,261,142	-1.93(-8.95%)
Oct 08, 2008	21.77	22.28	20.62	21.58	26,876,960	+0.14(+0.63%)
Oct 07, 2008	23.00	23.07	21.44	21.44	21,243,024	-0.59(-2.69%)
Oct 06, 2008	22.59	22.61	20.69	22.03	29,294,778	-1.01(-4.40%)
Oct 03, 2008	23.00	24.19	22.84	23.05	0	+0.34(+1.51%)
Oct 02, 2008	23.64	23.68	22.70	22.71	15,677,344	-1.49(-6.14%)
Oct 01, 2008	24.09	24.54	23.43	24.19	15,129,842	-0.02(-0.10%)
Sep 30, 2008	23.94	24.46	23.87	24.22	16,335,071	+0.50(+2.10%)
Sep 29, 2008	25.12	25.15	23.34	23.72	16,810,184	-2.61(-9.92%)
Sep 26, 2008	26.19	26.36	25.78	26.33	0	-0.38(-1.43%)
Sep 25, 2008	26.25	26.89	26.17	26.71	11,534,989	+0.87(+3.36%)
Sep 24, 2008	26.23	26.25	25.80	25.84	9,555,495	-0.27(-1.04%)
Sep 23, 2008	26.56	26.84	25.81	26.11	13,652,591	-0.51(-1.92%)
Sep 22, 2008	27.01	27.36	26.54	26.63	15,992,634	+0.29(+1.12%)
Sep 19, 2008	25.80	26.43	25.34	26.33	0	+1.49(+6.00%)
Sep 18, 2008	25.03	25.27	23.92	24.84	26,002,408	+0.02(+0.10%)
Sep 17, 2008	24.70	25.51	24.17	24.82	23,926,102	-0.44(-1.74%)
Sep 16, 2008	24.38	25.32	24.28	25.25	20,989,042	+0.19(+0.75%)
Sep 15, 2008	25.36	25.78	24.96	25.07	15,905,017	-1.38(-5.22%)
Sep 12, 2008	25.99	26.50	25.82	26.45	13,216,009	+0.66(+2.56%)
Sep 11, 2008	25.61	25.80	25.20	25.79	14,170,420	-0.03(-0.13%)
Sep 10, 2008	25.70	25.98	25.45	25.82	15,786,459	+0.53(+2.08%)
Sep 09, 2008	26.08	26.15	25.27	25.29	15,506,678	-0.96(-3.66%)
Sep 08, 2008	26.43	26.51	25.98	26.25	13,381,908	+0.17(+0.67%)
Sep 05, 2008	26.22	26.30	25.52	26.08	0	-0.11(-0.42%)
Sep 04, 2008	26.62	26.87	25.88	26.19	24,361,000	-0.09(-0.33%)
Sep 03, 2008	26.44	26.45	25.88	26.28	15,462,085	+0.21(+0.80%)
Sep 02, 2008	26.47	26.59	26.07	26.07	18,714,262	-1.75(-6.28%)
Aug 29, 2008	28.00	28.06	27.74	27.82	6,608,561	+0.00(+0.00%)
Aug 28, 2008	28.13	28.21	27.56	27.82	10,081,018	-0.27(-0.95%)
Aug 27, 2008	27.95	28.13	27.83	28.08	7,793,006	+0.62(+2.25%)
Aug 26, 2008	27.18	27.67	27.15	27.47	12,357,214	+0.05(+0.18%)
Aug 25, 2008	27.53	27.82	27.30	27.42	5,672,230	-0.16(-0.60%)
Aug 22, 2008	27.65	27.89	27.43	27.58	9,285,828	-0.61(-2.16%)
Aug 21, 2008	27.92	28.31	27.52	28.19	18,767,510	+0.46(+1.65%)
Aug 20, 2008	27.64	27.82	27.36	27.73	19,768,116	+0.00(+0.02%)
Aug 19, 2008	27.54	27.77	27.30	27.73	17,337,782	-0.04(-0.14%)
Aug 18, 2008	28.21	28.25	27.68	27.76	12,711,102	+0.00(+0.00%)
Aug 15, 2008	28.06	28.08	27.67	27.76	0	-0.63(-2.23%)
Aug 14, 2008	28.49	28.79	28.10	28.40	10,808,002	-0.36(-1.24%)
Aug 13, 2008	28.37	28.90	28.23	28.75	16,793,984	-0.68(-2.30%)
Aug 12, 2008	29.52	29.63	29.23	29.43	10,702,399	+0.35(+1.21%)
Aug 11, 2008	29.29	29.30	28.74	29.08	8,965,461	+0.11(+0.37%)
Aug 08, 2008	28.73	29.18	28.63	28.97	11,720,080	-0.64(-2.15%)
Aug 07, 2008	30.10	30.16	29.56	29.61	10,342,534	-0.12(-0.41%)
Aug 06, 2008	29.39	29.74	29.31	29.73	12,148,319	+0.66(+2.26%)
Aug 05, 2008	29.00	29.11	28.76	29.07	12,640,846	+0.01(+0.05%)
Aug 04, 2008	30.04	30.04	28.97	29.06	9,600,111	-0.48(-1.63%)
Aug 01, 2008	29.85	29.89	29.48	29.54	13,215,800	-0.12(-0.39%)
Jul 31, 2008	29.86	30.02	29.56	29.66	15,340,923	-0.31(-1.05%)
Jul 30, 2008	29.23	29.97	29.14	29.97	22,363,254	+0.89(+3.07%)
Jul 29, 2008	29.08	29.87	28.95	29.08	19,285,880	-0.75(-2.52%)
Jul 28, 2008	30.12	30.12	29.72	29.83	10,245,083	+0.11(+0.37%)
Jul 25, 2008	29.87	30.08	29.55	29.72	9,091,468	+0.31(+1.07%)
Jul 24, 2008	29.59	29.89	29.23	29.41	10,829,223	-0.50(-1.68%)
Jul 23, 2008	30.40	30.41	29.77	29.91	12,051,750	-0.48(-1.59%)
Jul 22, 2008	30.88	30.88	30.14	30.39	11,872,444	-0.01(-0.05%)
Jul 21, 2008	30.13	30.46	29.96	30.40	9,129,402	+0.28(+0.95%)
Jul 18, 2008	29.85	30.27	29.73	30.12	9,850,486	+0.43(+1.45%)
Jul 17, 2008	30.02	30.22	29.36	29.69	13,739,543	-0.05(-0.18%)
Jul 16, 2008	29.96	30.00	29.35	29.74	13,661,042	-0.33(-1.11%)
Jul 15, 2008	30.88	30.96	30.06	30.08	9,928,096	-0.97(-3.12%)
Jul 14, 2008	31.20	31.30	30.76	31.05	8,733,798	-0.10(-0.33%)
Jul 11, 2008	31.69	31.71	30.75	31.15	11,162,507	-0.18(-0.57%)
Jul 10, 2008	31.22	31.36	30.71	31.33	11,226,140	+0.22(+0.70%)
Jul 09, 2008	31.38	31.85	31.04	31.11	10,751,136	-0.69(-2.16%)
Jul 08, 2008	31.92	31.94	31.38	31.80	9,792,990	-0.28(-0.87%)
Jul 07, 2008	32.25	32.68	31.77	32.07	14,593,752	+0.05(+0.17%)
Jul 04, 2008	32.08	32.11	31.57	32.02	10,837,199	+0.00(+0.00%)
Jul 03, 2008	32.08	32.11	31.57	32.02	10,837,199	+0.39(+1.22%)
Jul 02, 2008	32.77	32.92	31.62	31.64	15,621,410	-1.27(-3.86%)
Jul 01, 2008	33.26	33.35	32.50	32.91	13,498,678	-0.68(-2.01%)
Jun 30, 2008	33.38	33.83	33.32	33.58	10,346,271	+0.86(+2.64%)
Jun 27, 2008	32.63	32.85	32.44	32.72	10,867,879	-0.08(-0.25%)
Jun 26, 2008	33.32	33.41	32.66	32.80	8,658,822	-0.42(-1.28%)
Jun 25, 2008	33.19	33.49	32.59	33.22	14,103,031	+0.75(+2.32%)
Jun 24, 2008	32.47	32.84	32.39	32.47	8,337,873	-0.39(-1.18%)
Jun 23, 2008	32.29	32.89	32.28	32.86	9,414,270	+0.35(+1.07%)
Jun 20, 2008	32.68	32.72	32.20	32.51	8,320,940	-0.03(-0.10%)
Jun 19, 2008	33.30	33.38	32.45	32.54	9,928,552	-0.56(-1.68%)
Jun 18, 2008	33.03	33.19	32.80	33.10	10,183,151	-0.55(-1.62%)
Jun 17, 2008	33.65	33.74	33.44	33.64	10,416,805	+0.40(+1.19%)
Jun 16, 2008	33.46	33.59	33.19	33.25	7,512,432	+0.23(+0.70%)
Jun 13, 2008	32.81	33.21	32.71	33.02	11,346,745	-0.35(-1.06%)
Jun 12, 2008	33.36	33.61	33.26	33.37	8,171,160	-0.36(-1.07%)
Jun 11, 2008	34.04	34.07	33.60	33.73	11,215,794	+0.67(+2.01%)
Jun 10, 2008	33.02	33.57	32.69	33.06	11,413,097	-1.01(-2.97%)
Jun 09, 2008	34.16	34.22	33.67	34.08	9,127,239	+0.83(+2.48%)
Jun 06, 2008	33.75	33.78	33.07	33.25	14,080,230	-0.25(-0.75%)
Jun 05, 2008	32.75	33.61	32.74	33.50	12,993,650	+0.92(+2.83%)
Jun 04, 2008	33.08	33.15	32.58	32.58	14,987,052	-1.30(-3.85%)
Jun 03, 2008	34.41	34.44	33.80	33.88	10,589,285	-0.40(-1.15%)
Jun 02, 2008	34.10	34.63	34.08	34.28	11,672,281	-0.72(-2.05%)
May 30, 2008	34.75	35.10	34.74	35.00	10,000,076	+0.22(+0.64%)
May 29, 2008	35.11	35.38	34.73	34.78	12,966,063	-0.32(-0.91%)
May 28, 2008	34.84	35.18	34.70	35.10	13,136,712	-0.41(-1.16%)
May 27, 2008	35.76	35.79	35.27	35.51	9,135,351	-0.73(-2.01%)
May 26, 2008	36.96	36.98	35.99	36.24	0	+0.00(+0.00%)
May 23, 2008	36.96	36.98	35.99	36.24	10,361,119	-0.51(-1.38%)
May 22, 2008	37.36	37.50	36.61	36.74	15,584,722	+0.05(+0.13%)
May 21, 2008	36.80	37.27	36.62	36.69	16,539,713	+0.53(+1.45%)
May 20, 2008	36.35	36.37	35.62	36.17	10,494,030	+0.06(+0.16%)
May 19, 2008	36.30	36.44	36.11	36.11	9,159,120	+0.01(+0.04%)
May 16, 2008	36.02	36.12	35.86	36.10	11,052,997	+0.73(+2.07%)
May 15, 2008	35.24	35.46	34.97	35.36	10,586,109	+0.59(+1.71%)
May 14, 2008	35.02	35.09	34.73	34.77	8,566,047	-0.20(-0.57%)
May 13, 2008	34.80	35.08	34.59	34.97	8,863,663	-0.27(-0.77%)
May 12, 2008	35.18	35.28	34.94	35.24	7,506,822	+0.43(+1.25%)
May 09, 2008	34.86	34.97	34.51	34.80	5,628,245	-0.29(-0.83%)
May 08, 2008	34.87	35.16	34.78	35.09	5,957,229	+0.28(+0.79%)
May 07, 2008	35.11	35.15	34.72	34.82	6,984,939	-0.34(-0.97%)
May 06, 2008	34.58	35.26	34.58	35.16	6,891,996	+0.18(+0.51%)
May 05, 2008	34.96	35.14	34.68	34.98	4,323,315	+0.12(+0.35%)
May 02, 2008	34.87	35.13	34.61	34.86	9,343,260	+0.15(+0.43%)
May 01, 2008	35.00	35.11	34.30	34.71	12,481,421	-0.42(-1.21%)
Apr 30, 2008	35.10	35.41	34.99	35.14	13,723,548	+0.29(+0.85%)
Apr 29, 2008	34.73	35.05	34.59	34.84	19,870,198	+1.54(+4.64%)
Apr 28, 2008	33.49	33.61	33.15	33.30	5,893,020	-0.10(-0.29%)
Apr 25, 2008	33.33	33.52	33.08	33.39	8,110,666	+0.66(+2.02%)
Apr 24, 2008	32.75	32.95	32.41	32.73	10,028,353	-0.64(-1.91%)
Apr 23, 2008	33.22	33.52	32.92	33.37	7,356,558	+0.14(+0.44%)
Apr 22, 2008	33.19	33.35	33.06	33.22	7,852,879	+0.20(+0.60%)
Apr 21, 2008	33.10	33.16	32.82	33.03	7,498,301	+0.11(+0.32%)
Apr 18, 2008	32.75	32.97	32.61	32.92	5,881,858	+0.32(+0.98%)
Apr 17, 2008	31.97	32.68	31.92	32.60	9,160,206	+0.12(+0.37%)
Apr 16, 2008	31.86	32.49	31.80	32.48	7,862,856	+0.88(+2.78%)
Apr 15, 2008	31.57	31.73	31.32	31.60	7,535,552	-0.07(-0.21%)
Apr 14, 2008	31.67	31.81	31.48	31.67	6,340,464	+0.46(+1.48%)
Apr 11, 2008	31.19	31.36	31.06	31.21	6,501,059	-0.14(-0.45%)
Apr 10, 2008	31.38	31.55	31.13	31.35	6,458,693	+0.01(+0.05%)
Apr 09, 2008	31.26	31.44	31.13	31.33	7,715,485	+0.51(+1.66%)
Apr 08, 2008	30.68	30.84	30.53	30.82	5,068,495	+0.19(+0.61%)
Apr 07, 2008	30.74	30.96	30.48	30.63	6,362,768	+0.23(+0.76%)
Apr 04, 2008	30.41	30.54	30.27	30.40	4,996,856	+0.23(+0.77%)
Apr 03, 2008	30.22	30.39	30.08	30.17	7,557,796	+0.07(+0.22%)
Apr 02, 2008	29.48	30.24	29.43	30.10	9,302,423	+0.47(+1.58%)

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.