Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	16.03	16.32	15.60	16.22	2,539,088	+0.47(+2.95%)
Mar 30, 2009	16.01	16.23	15.69	15.76	2,698,796	-0.76(-4.58%)
Mar 26, 2009	16.15	16.55	15.82	16.51	2,891,756	+0.43(+2.65%)
Mar 25, 2009	15.13	16.14	15.13	16.09	3,206,818	+1.10(+7.30%)
Mar 24, 2009	15.46	15.67	14.89	14.99	2,834,601	-0.87(-5.50%)
Mar 23, 2009	15.10	15.89	15.04	15.86	3,668,971	+1.72(+12.20%)
Mar 20, 2009	15.11	15.25	14.08	14.14	2,724,581	-1.37(-8.83%)
Mar 19, 2009	15.73	15.83	14.93	15.51	2,843,463	+0.16(+1.03%)
Mar 18, 2009	14.98	15.45	14.96	15.35	7,356,316	+0.14(+0.89%)
Mar 17, 2009	14.88	15.25	14.60	15.21	3,918,582	+0.25(+1.68%)
Mar 16, 2009	15.52	16.13	14.88	14.96	2,991,456	-0.53(-3.44%)
Mar 13, 2009	15.24	15.69	15.03	15.50	0	+0.14(+0.88%)
Mar 12, 2009	15.05	15.46	14.88	15.36	3,186,363	+0.25(+1.67%)
Mar 11, 2009	15.41	15.48	14.90	15.11	2,096,647	-0.22(-1.45%)
Mar 10, 2009	15.16	15.41	14.79	15.33	3,731,683	+0.49(+3.33%)
Mar 09, 2009	15.08	15.35	14.54	14.84	1,461,179	-0.35(-2.30%)
Mar 06, 2009	15.21	15.51	14.38	15.19	0	-0.16(-1.07%)
Mar 05, 2009	15.75	15.94	15.14	15.35	2,246,574	-0.67(-4.17%)
Mar 04, 2009	16.07	16.36	15.77	16.02	2,083,856	-0.15(-0.90%)
Mar 02, 2009	17.83	17.92	16.10	16.16	3,734,763	-1.66(-9.30%)
Feb 27, 2009	18.89	19.13	17.78	17.82	0	-1.32(-6.89%)
Feb 26, 2009	19.89	20.40	19.06	19.14	1,741,222	-0.72(-3.61%)
Feb 25, 2009	20.32	20.81	19.84	19.86	1,448,568	-0.84(-4.07%)
Feb 24, 2009	20.83	20.87	19.41	20.70	2,623,856	+0.44(+2.15%)
Feb 23, 2009	21.23	21.59	20.10	20.26	2,355,627	-0.80(-3.82%)
Feb 20, 2009	19.99	21.37	19.81	21.07	0	+0.62(+3.03%)
Feb 19, 2009	22.19	22.28	20.20	20.45	1,837,885	-1.15(-5.34%)
Feb 18, 2009	22.32	22.47	21.22	21.60	1,382,674	-0.25(-1.15%)
Feb 17, 2009	21.30	23.69	21.30	21.85	1,735,727	-0.90(-3.96%)
Feb 13, 2009	22.87	23.47	22.19	22.75	1,517,940	-0.27(-1.18%)
Feb 12, 2009	22.01	23.22	21.76	23.02	2,246,394	+0.54(+2.41%)
Feb 11, 2009	20.83	22.66	20.83	22.48	2,756,790	+1.63(+7.81%)
Feb 10, 2009	22.19	22.67	20.76	20.85	1,845,521	-1.42(-6.39%)
Feb 09, 2009	22.27	22.45	21.92	22.28	986,452	-0.01(-0.04%)
Feb 06, 2009	21.77	22.47	21.42	22.29	2,037,645	+0.69(+3.19%)
Feb 05, 2009	22.09	22.22	21.44	21.60	1,703,655	-0.43(-1.94%)
Feb 04, 2009	22.53	22.68	21.87	22.03	1,289,306	-0.50(-2.24%)
Feb 03, 2009	23.01	23.04	22.22	22.53	1,875,401	-0.40(-1.73%)
Feb 02, 2009	23.15	23.23	22.53	22.93	1,273,271	-0.38(-1.62%)
Jan 30, 2009	25.14	25.36	23.03	23.31	0	-1.64(-6.57%)
Jan 29, 2009	25.45	25.72	24.73	24.94	1,418,390	-1.08(-4.13%)
Jan 28, 2009	24.72	26.18	24.64	26.02	1,929,937	+1.45(+5.92%)
Jan 27, 2009	25.21	25.56	24.12	24.57	901,991	-0.52(-2.09%)
Jan 26, 2009	24.61	25.46	24.15	25.09	990,623	+0.50(+2.05%)
Jan 23, 2009	23.32	24.59	23.13	24.59	1,335,234	+0.88(+3.72%)
Jan 22, 2009	23.52	24.47	23.34	23.70	1,721,598	-0.45(-1.85%)
Jan 21, 2009	23.13	24.56	22.20	24.15	4,559,280	+1.55(+6.86%)
Jan 20, 2009	23.56	23.93	22.43	22.60	2,701,658	-1.63(-6.72%)
Jan 16, 2009	24.65	25.14	23.71	24.23	0	+0.16(+0.68%)
Jan 15, 2009	23.24	24.65	22.56	24.06	1,389,891	+0.81(+3.50%)
Jan 14, 2009	23.08	23.65	22.81	23.25	3,041,315	-0.10(-0.42%)
Jan 13, 2009	23.33	23.55	22.48	23.34	2,135,005	+0.20(+0.88%)
Jan 12, 2009	24.21	24.21	22.86	23.14	1,340,298	-1.14(-4.71%)
Jan 09, 2009	24.63	24.95	23.74	24.28	1,206,212	-0.55(-2.22%)
Jan 08, 2009	23.83	25.02	23.54	24.84	824,569	+0.59(+2.44%)
Jan 07, 2009	24.38	25.15	24.08	24.25	1,091,399	-0.56(-2.27%)
Jan 06, 2009	24.52	25.03	23.29	24.81	1,446,247	+0.68(+2.81%)
Jan 05, 2009	23.74	24.95	23.34	24.13	1,155,497	+0.17(+0.73%)
Jan 02, 2009	23.66	24.21	22.58	23.96	0	+0.39(+1.65%)
Jan 01, 2009	23.13	23.67	22.83	23.57	0	+0.00(+0.00%)
Dec 31, 2008	23.13	23.67	22.83	23.57	1,734,263	+0.14(+0.58%)
Dec 30, 2008	23.17	23.44	22.95	23.43	1,324,877	+0.48(+2.11%)
Dec 29, 2008	23.36	23.97	22.90	22.95	1,137,987	-1.04(-4.32%)
Dec 26, 2008	23.75	24.09	23.53	23.98	0	+0.37(+1.56%)
Dec 24, 2008	23.92	24.12	23.50	23.62	486,226	-0.36(-1.50%)
Dec 23, 2008	24.21	24.90	23.69	23.97	1,062,201	-0.16(-0.68%)
Dec 22, 2008	25.08	25.32	23.42	24.14	1,336,935	-0.94(-3.75%)
Dec 19, 2008	24.24	25.41	24.24	25.08	1,429,778	+0.62(+2.54%)
Dec 18, 2008	26.28	26.36	24.26	24.46	1,864,903	-1.82(-6.93%)
Dec 17, 2008	24.87	27.00	24.04	26.28	1,920,922	-0.08(-0.29%)
Dec 16, 2008	24.40	26.49	24.40	26.36	3,456,063	+1.66(+6.71%)
Dec 15, 2008	26.31	26.57	24.02	24.70	1,593,510	-1.67(-6.32%)
Dec 12, 2008	24.34	26.37	24.23	26.37	0	+1.66(+6.71%)
Dec 11, 2008	27.31	27.31	24.54	24.71	3,182,871	-1.90(-7.14%)
Dec 10, 2008	28.53	28.58	25.40	26.61	2,100,578	-1.44(-5.15%)
Dec 09, 2008	27.30	28.48	26.66	28.05	1,931,191	+0.20(+0.73%)
Dec 08, 2008	27.62	28.09	25.81	27.85	2,164,092	+0.47(+1.73%)
Dec 05, 2008	23.73	28.01	23.73	27.38	0	+2.70(+10.96%)
Dec 04, 2008	23.64	25.68	23.34	24.67	2,241,032	+0.83(+3.50%)
Dec 03, 2008	22.30	24.15	21.71	23.84	2,114,442	+0.27(+1.15%)
Dec 02, 2008	22.10	23.89	20.43	23.57	2,831,072	+1.66(+7.56%)
Dec 01, 2008	25.18	25.18	21.79	21.91	1,969,416	-3.68(-14.39%)
Nov 28, 2008	25.32	26.35	25.18	25.59	733,907	+0.07(+0.27%)
Nov 26, 2008	24.84	25.78	23.82	25.52	1,649,190	+0.33(+1.31%)
Nov 25, 2008	25.64	26.19	23.09	25.20	1,530,779	-0.47(-1.81%)
Nov 24, 2008	22.69	26.26	20.77	25.66	2,525,440	+3.47(+15.63%)
Nov 21, 2008	19.35	22.45	18.22	22.19	3,369,875	+3.03(+15.83%)
Nov 20, 2008	21.31	21.32	18.75	19.16	3,098,636	-2.34(-10.87%)
Nov 19, 2008	24.23	24.46	21.33	21.49	1,861,883	-2.93(-11.98%)
Nov 18, 2008	23.98	25.06	23.20	24.42	1,064,677	+0.76(+3.19%)
Nov 17, 2008	24.71	25.57	23.46	23.66	873,546	-0.73(-2.98%)
Nov 14, 2008	25.41	25.95	23.84	24.39	0	-1.47(-5.70%)
Nov 13, 2008	24.06	27.26	22.84	25.86	2,047,185	+2.16(+9.12%)
Nov 12, 2008	24.03	24.77	23.70	23.70	1,209,046	-0.79(-3.24%)
Nov 11, 2008	24.96	25.62	23.94	24.50	858,033	-0.12(-0.47%)
Nov 10, 2008	25.90	26.47	24.25	24.61	879,051	-0.82(-3.24%)
Nov 07, 2008	26.34	26.73	24.61	25.44	0	-0.64(-2.45%)
Nov 06, 2008	27.30	28.91	25.88	26.08	1,148,863	-1.47(-5.35%)
Nov 05, 2008	28.72	29.25	27.23	27.55	1,021,306	-2.01(-6.79%)
Nov 04, 2008	27.13	31.02	25.20	29.56	1,355,254	-1.74(-5.57%)
Nov 03, 2008	29.52	31.30	28.62	31.30	739,583	+1.34(+4.46%)
Oct 31, 2008	28.50	29.96	27.72	29.96	978,564	+1.44(+5.06%)
Oct 30, 2008	29.55	29.99	27.74	28.52	768,488	-0.19(-0.67%)
Oct 29, 2008	27.13	30.08	26.05	28.71	2,375,622	+1.36(+4.96%)
Oct 28, 2008	25.64	27.66	24.25	27.36	1,849,343	+2.87(+11.71%)
Oct 27, 2008	24.59	26.44	24.39	24.49	1,462,318	-1.09(-4.24%)
Oct 24, 2008	25.59	26.52	24.29	25.57	2,052,178	-0.81(-3.08%)
Oct 23, 2008	27.86	28.14	25.68	26.39	2,453,475	-1.30(-4.69%)
Oct 22, 2008	28.84	29.83	27.40	27.69	1,908,500	-1.52(-5.21%)
Oct 21, 2008	29.38	31.47	29.07	29.21	809,460	-1.10(-3.64%)
Oct 20, 2008	30.04	31.29	29.44	30.31	1,128,459	+0.43(+1.43%)
Oct 17, 2008	29.42	31.24	29.23	29.89	0	-0.74(-2.41%)
Oct 16, 2008	29.35	31.12	28.51	30.62	2,100,301	+1.37(+4.67%)
Oct 15, 2008	30.65	31.08	28.64	29.26	1,384,229	-2.26(-7.16%)
Oct 14, 2008	33.95	33.95	30.07	31.51	1,743,917	-2.15(-6.39%)
Oct 13, 2008	34.11	34.51	31.97	33.67	1,547,056	+1.35(+4.17%)
Oct 10, 2008	29.17	33.09	29.07	32.32	0	+1.62(+5.27%)
Oct 09, 2008	32.47	34.44	30.70	30.70	1,609,461	-1.49(-4.64%)
Oct 08, 2008	32.90	33.82	31.49	32.19	1,923,818	-0.73(-2.21%)
Oct 07, 2008	35.14	35.85	32.59	32.92	1,536,078	-1.90(-5.45%)
Oct 06, 2008	35.28	36.01	34.11	34.82	1,991,153	-1.62(-4.44%)
Oct 03, 2008	37.25	37.61	35.91	36.44	0	-0.20(-0.56%)
Oct 02, 2008	37.43	37.77	36.40	36.64	1,492,891	-1.39(-3.64%)
Oct 01, 2008	37.87	38.53	36.81	38.03	819,058	+0.15(+0.38%)
Sep 30, 2008	36.49	38.49	36.49	37.88	1,242,400	+1.23(+3.36%)
Sep 29, 2008	38.13	39.73	36.40	36.65	1,397,520	-3.24(-8.11%)
Sep 26, 2008	36.67	39.97	35.84	39.89	0	+1.71(+4.47%)
Sep 25, 2008	37.16	38.55	36.83	38.18	616,440	+1.13(+3.06%)
Sep 24, 2008	37.65	37.89	36.83	37.05	738,932	+0.10(+0.26%)
Sep 23, 2008	36.83	37.98	36.71	36.95	899,068	-0.04(-0.10%)
Sep 22, 2008	40.53	40.53	36.77	36.99	1,561,494	-4.19(-10.17%)
Sep 19, 2008	38.81	41.18	37.72	41.18	0	+4.59(+12.56%)
Sep 18, 2008	36.18	37.45	34.70	36.58	3,858,757	+0.56(+1.56%)
Sep 17, 2008	36.60	37.23	35.91	36.02	2,005,677	-1.23(-3.30%)
Sep 16, 2008	34.96	37.38	34.96	37.25	1,638,477	+1.66(+4.66%)
Sep 15, 2008	35.54	36.90	35.16	35.59	1,757,089	-1.32(-3.57%)
Sep 12, 2008	36.35	37.50	36.34	36.91	0	-0.07(-0.18%)
Sep 11, 2008	35.67	37.42	35.44	36.98	826,255	+0.59(+1.62%)
Sep 10, 2008	35.56	37.26	35.34	36.39	1,016,458	+1.07(+3.02%)
Sep 09, 2008	36.85	36.85	35.15	35.32	1,358,130	-1.38(-3.75%)
Sep 08, 2008	35.86	36.70	35.57	36.70	1,905,859	+1.92(+5.52%)
Sep 05, 2008	33.85	34.86	33.44	34.78	0	+0.47(+1.38%)
Sep 04, 2008	35.06	35.45	34.24	34.30	1,096,088	-1.08(-3.04%)
Sep 03, 2008	35.83	36.22	34.95	35.38	1,175,550	-0.70(-1.93%)
Sep 02, 2008	36.74	36.77	34.88	36.08	772,575	-0.04(-0.11%)
Aug 29, 2008	36.01	36.49	35.18	36.12	0	+0.06(+0.16%)
Aug 28, 2008	35.14	36.17	34.58	36.06	724,905	+1.02(+2.90%)
Aug 27, 2008	34.13	35.33	34.13	35.04	450,832	+0.36(+1.03%)
Aug 26, 2008	34.24	34.82	33.92	34.68	559,786	+0.58(+1.71%)
Aug 25, 2008	34.71	34.71	33.79	34.10	671,804	-0.61(-1.76%)
Aug 22, 2008	34.32	34.71	33.83	34.71	0	+0.54(+1.59%)
Aug 21, 2008	33.74	34.33	33.40	34.17	812,796	+0.34(+1.00%)
Aug 20, 2008	33.20	34.13	33.01	33.83	809,022	+0.16(+0.49%)
Aug 19, 2008	34.84	35.02	33.51	33.67	1,223,208	-1.42(-4.06%)
Aug 18, 2008	36.05	36.05	34.84	35.09	1,116,427	-0.52(-1.47%)
Aug 15, 2008	36.90	37.12	34.93	35.61	0	-1.40(-3.77%)
Aug 14, 2008	34.40	37.01	34.40	37.01	1,131,898	+1.78(+5.06%)
Aug 13, 2008	35.67	36.14	34.88	35.23	862,766	-0.35(-0.98%)
Aug 12, 2008	36.87	36.87	35.14	35.57	1,009,096	-1.19(-3.24%)
Aug 11, 2008	35.75	37.06	35.19	36.77	1,194,006	+1.02(+2.85%)
Aug 08, 2008	33.85	36.02	33.48	35.75	964,611	+1.79(+5.28%)
Aug 07, 2008	33.99	35.03	33.28	33.96	828,100	-0.34(-0.99%)
Aug 06, 2008	35.37	35.37	33.84	34.30	758,211	-1.08(-3.04%)
Aug 05, 2008	33.77	35.37	32.98	35.37	1,242,848	+2.12(+6.38%)
Aug 04, 2008	34.06	34.28	32.91	33.25	867,227	-0.81(-2.39%)
Aug 01, 2008	33.82	34.89	32.84	34.06	1,116,415	+0.12(+0.34%)
Jul 31, 2008	34.05	34.18	32.56	33.95	859,849	-0.11(-0.31%)
Jul 30, 2008	34.78	35.23	32.94	34.05	761,064	-0.75(-2.14%)
Jul 29, 2008	34.80	34.80	32.81	34.80	1,123,863	+1.69(+5.09%)
Jul 28, 2008	33.31	34.11	33.04	33.11	914,953	-0.35(-1.04%)
Jul 25, 2008	32.68	34.02	32.68	33.46	806,568	+0.78(+2.40%)
Jul 24, 2008	35.18	35.18	32.48	32.68	1,007,681	-2.50(-7.11%)
Jul 23, 2008	34.72	35.84	33.86	35.18	1,198,431	+0.47(+1.34%)
Jul 22, 2008	32.48	34.71	32.02	34.71	951,073	+2.15(+6.61%)
Jul 21, 2008	33.73	34.01	32.25	32.56	856,703	-1.28(-3.78%)
Jul 18, 2008	33.28	34.18	32.60	33.84	935,075	+0.74(+2.22%)
Jul 17, 2008	32.37	33.71	31.01	33.10	1,398,626	-0.40(-1.19%)
Jul 16, 2008	30.86	33.74	30.68	33.50	1,000,550	+2.47(+7.96%)
Jul 15, 2008	30.65	31.87	29.68	31.03	861,773	+0.11(+0.34%)
Jul 14, 2008	32.05	32.42	30.77	30.92	744,482	-0.92(-2.89%)
Jul 11, 2008	31.30	32.58	30.69	31.84	638,699	+0.02(+0.06%)
Jul 10, 2008	31.54	32.40	31.11	31.82	755,775	+0.34(+1.08%)
Jul 09, 2008	33.09	33.35	31.31	31.48	901,772	-1.84(-5.52%)
Jul 08, 2008	31.29	33.81	31.08	33.33	1,101,241	+1.95(+6.21%)
Jul 07, 2008	31.60	32.25	31.02	31.38	844,886	-0.27(-0.86%)
Jul 04, 2008	31.88	32.05	30.97	31.65	742,699	+0.00(+0.00%)
Jul 03, 2008	31.88	32.05	30.97	31.65	742,699	-0.09(-0.27%)
Jul 02, 2008	32.79	33.15	31.74	31.74	949,558	-1.20(-3.65%)
Jul 01, 2008	32.92	33.28	32.35	32.94	778,690	-0.32(-0.96%)
Jun 30, 2008	33.14	33.70	32.74	33.26	510,025	+0.10(+0.29%)
Jun 27, 2008	33.39	33.93	33.07	33.16	866,819	-0.40(-1.18%)
Jun 26, 2008	34.05	34.69	33.56	33.56	828,958	-1.27(-3.65%)
Jun 25, 2008	34.46	35.05	34.28	34.83	757,901	+0.37(+1.07%)
Jun 24, 2008	33.81	34.61	33.19	34.46	441,529	+0.65(+1.92%)
Jun 23, 2008	34.06	34.38	33.61	33.81	809,911	-0.26(-0.77%)
Jun 20, 2008	35.10	35.10	33.92	34.07	673,736	-0.47(-1.35%)
Jun 19, 2008	34.37	35.03	34.28	34.54	751,526	+0.16(+0.48%)
Jun 18, 2008	34.54	34.85	33.94	34.37	484,898	-0.15(-0.42%)
Jun 17, 2008	35.86	35.86	34.37	34.52	493,884	-1.09(-3.05%)
Jun 16, 2008	34.40	35.60	33.92	35.60	423,060	+0.37(+1.05%)
Jun 13, 2008	35.22	35.23	34.35	35.23	423,413	+0.46(+1.31%)
Jun 12, 2008	34.23	35.20	34.18	34.78	570,238	+0.68(+1.99%)
Jun 11, 2008	34.68	35.03	33.92	34.10	491,163	-0.79(-2.28%)
Jun 10, 2008	34.89	35.38	34.04	34.90	639,493	+0.51(+1.49%)
Jun 09, 2008	34.84	35.94	34.38	34.38	750,873	-0.47(-1.33%)
Jun 06, 2008	36.74	36.74	34.73	34.85	1,177,803	-2.17(-5.86%)
Jun 05, 2008	36.74	37.02	36.03	37.02	506,839	+0.17(+0.47%)
Jun 04, 2008	36.95	37.11	36.58	36.84	581,417	+0.02(+0.05%)
Jun 03, 2008	36.64	37.02	36.44	36.82	511,573	+0.04(+0.11%)
Jun 02, 2008	37.17	37.45	36.06	36.79	445,925	-0.41(-1.09%)
May 30, 2008	37.80	37.80	36.94	37.19	548,472	-0.60(-1.59%)
May 29, 2008	37.62	38.01	37.35	37.79	365,383	+0.17(+0.46%)
May 28, 2008	37.25	37.81	37.21	37.62	441,285	+0.41(+1.09%)
May 27, 2008	36.33	37.29	36.33	37.21	1,858,749	+0.67(+1.83%)
May 26, 2008	37.51	37.65	36.28	36.54	0	+0.00(+0.00%)
May 23, 2008	37.51	37.65	36.28	36.54	523,343	-0.97(-2.58%)
May 22, 2008	37.83	38.48	37.31	37.51	367,917	-0.32(-0.85%)
May 21, 2008	38.12	38.64	37.83	37.83	816,284	-0.18(-0.48%)
May 20, 2008	38.12	39.04	38.02	38.02	1,053,581	-0.31(-0.81%)
May 19, 2008	38.18	38.71	38.08	38.33	1,063,189	-0.02(-0.05%)
May 16, 2008	38.29	38.61	38.20	38.35	607,680	-0.02(-0.05%)
May 15, 2008	37.93	38.49	37.58	38.37	567,959	+0.57(+1.51%)
May 14, 2008	38.52	38.78	37.60	37.79	731,632	-0.79(-2.06%)
May 13, 2008	39.05	39.26	38.08	38.59	464,575	-0.37(-0.95%)
May 12, 2008	39.17	39.17	37.91	38.96	364,635	+0.36(+0.93%)
May 09, 2008	38.29	39.00	38.20	38.60	349,522	-0.15(-0.40%)
May 08, 2008	38.76	39.30	38.34	38.75	441,103	-0.11(-0.27%)
May 07, 2008	40.29	40.81	38.78	38.86	587,154	-1.65(-4.07%)
May 06, 2008	41.28	41.64	39.97	40.51	744,139	-0.19(-0.48%)
May 05, 2008	39.24	40.70	39.24	40.70	491,838	+1.48(+3.78%)
May 02, 2008	39.90	39.90	38.80	39.22	557,348	-0.03(-0.07%)
May 01, 2008	39.34	39.95	38.76	39.25	842,014	-0.16(-0.42%)
Apr 30, 2008	40.46	40.84	38.85	39.41	614,972	-0.80(-2.00%)
Apr 29, 2008	40.65	40.93	40.01	40.22	514,462	-0.71(-1.73%)
Apr 28, 2008	42.63	42.63	40.73	40.92	884,571	+0.31(+0.76%)
Apr 25, 2008	39.48	40.75	39.24	40.61	623,710	+1.02(+2.57%)
Apr 24, 2008	38.14	39.69	37.83	39.60	535,416	+1.57(+4.13%)
Apr 23, 2008	38.45	38.76	37.77	38.03	288,160	-0.61(-1.58%)
Apr 22, 2008	38.53	38.95	38.42	38.64	396,942	-0.10(-0.25%)
Apr 21, 2008	39.31	39.31	38.44	38.73	432,380	-0.57(-1.45%)
Apr 18, 2008	38.76	40.07	38.76	39.31	589,536	+0.35(+0.90%)
Apr 17, 2008	38.71	39.00	38.15	38.96	444,729	-0.13(-0.32%)
Apr 16, 2008	38.47	39.09	37.79	39.08	690,701	+1.07(+2.80%)
Apr 15, 2008	38.51	39.14	36.82	38.02	974,963	-0.15(-0.38%)
Apr 14, 2008	38.65	39.04	37.40	38.16	1,100,483	-0.55(-1.43%)
Apr 11, 2008	38.77	39.98	38.59	38.71	867,787	-0.68(-1.72%)
Apr 10, 2008	39.25	40.31	39.11	39.39	538,549	+0.11(+0.27%)
Apr 09, 2008	40.13	40.68	39.05	39.29	634,676	-1.06(-2.62%)
Apr 08, 2008	41.06	41.12	40.04	40.34	595,359	-0.72(-1.75%)
Apr 07, 2008	41.68	42.25	40.56	41.06	871,569	-0.58(-1.40%)
Apr 04, 2008	42.44	42.62	41.48	41.64	1,101,155	-0.15(-0.37%)
Apr 03, 2008	42.06	42.39	41.52	41.80	1,169,978	-0.36(-0.85%)
Apr 02, 2008	43.40	43.40	41.95	42.15	1,003,797	-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.