Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	14.14	14.23	13.49	13.54	3,326,595	-0.33(-2.36%)
Mar 30, 2009	14.10	14.10	13.39	13.87	5,264,972	-1.72(-11.06%)
Mar 26, 2009	14.73	15.80	14.73	15.59	8,982,148	+1.00(+6.85%)
Mar 25, 2009	14.07	14.60	13.88	14.60	4,155,828	+0.41(+2.89%)
Mar 24, 2009	14.36	14.59	13.93	14.18	3,221,522	-0.45(-3.05%)
Mar 23, 2009	14.21	14.63	14.17	14.63	3,463,256	+0.98(+7.19%)
Mar 20, 2009	14.71	14.83	13.53	13.65	3,749,002	-0.98(-6.67%)
Mar 19, 2009	14.22	24.98	13.80	14.62	5,111,355	+0.83(+6.04%)
Mar 18, 2009	13.75	14.10	12.97	13.79	5,213,100	-0.07(-0.47%)
Mar 17, 2009	13.55	13.86	13.29	13.86	2,541,106	+0.33(+2.46%)
Mar 16, 2009	13.36	14.04	12.85	13.52	5,037,126	+0.29(+2.20%)
Mar 13, 2009	13.47	13.73	13.03	13.23	0	-0.71(-5.08%)
Mar 12, 2009	13.32	14.07	13.14	13.94	3,973,669	+0.64(+4.78%)
Mar 11, 2009	13.49	13.92	12.93	13.30	4,590,553	-0.12(-0.93%)
Mar 10, 2009	12.86	13.74	12.67	13.43	7,087,672	+1.09(+8.82%)
Mar 09, 2009	11.87	12.89	11.83	12.34	4,871,100	+0.27(+2.22%)
Mar 06, 2009	12.25	12.41	11.60	12.07	0	+0.03(+0.25%)
Mar 05, 2009	12.22	12.64	11.88	12.04	5,517,054	-0.54(-4.25%)
Mar 04, 2009	12.35	12.88	12.22	12.58	5,108,841	+0.27(+2.17%)
Mar 02, 2009	13.51	13.54	12.20	12.31	13,819,865	-1.76(-12.51%)
Feb 27, 2009	13.59	14.96	13.47	14.07	0	+0.10(+0.72%)
Feb 26, 2009	14.08	14.58	13.92	13.97	4,064,096	+0.07(+0.51%)
Feb 25, 2009	13.63	14.28	13.33	13.90	6,279,257	+0.29(+2.10%)
Feb 24, 2009	12.95	13.70	12.95	13.61	6,227,407	+0.65(+5.05%)
Feb 23, 2009	13.66	13.86	12.76	12.96	7,678,801	-0.55(-4.05%)
Feb 20, 2009	13.45	13.74	13.19	13.51	0	-0.27(-1.99%)
Feb 19, 2009	13.42	14.09	13.26	13.78	4,107,313	+0.61(+4.60%)
Feb 18, 2009	12.95	13.24	12.85	13.17	5,827,324	+0.24(+1.84%)
Feb 17, 2009	13.14	13.26	12.81	12.94	6,970,195	-0.64(-4.69%)
Feb 13, 2009	13.30	13.79	13.22	13.57	2,835,899	+0.33(+2.47%)
Feb 12, 2009	12.97	13.44	12.69	13.24	3,229,680	-0.04(-0.27%)
Feb 11, 2009	13.34	13.80	12.86	13.28	3,020,220	-0.05(-0.40%)
Feb 10, 2009	14.06	14.54	13.16	13.33	4,129,632	-0.79(-5.60%)
Feb 09, 2009	13.92	14.38	13.67	14.13	4,228,856	+0.32(+2.28%)
Feb 06, 2009	13.19	13.92	13.08	13.81	3,180,820	+0.54(+4.08%)
Feb 05, 2009	12.80	13.39	12.54	13.27	3,429,384	+0.37(+2.91%)
Feb 04, 2009	12.97	13.49	12.60	12.89	4,465,556	+0.14(+1.12%)
Feb 03, 2009	12.82	13.00	12.46	12.75	3,304,108	+0.00(+0.00%)
Feb 02, 2009	13.14	13.14	12.54	12.75	3,249,569	-0.61(-4.54%)
Jan 30, 2009	13.58	13.74	12.92	13.36	0	+0.04(+0.27%)
Jan 29, 2009	13.89	14.27	12.70	13.32	7,954,925	-1.45(-9.79%)
Jan 28, 2009	14.73	14.91	13.96	14.77	6,081,969	+0.17(+1.14%)
Jan 27, 2009	14.87	14.87	14.07	14.60	2,682,402	-0.26(-1.72%)
Jan 26, 2009	14.99	15.46	14.51	14.86	2,860,647	+0.20(+1.34%)
Jan 23, 2009	13.29	14.93	13.11	14.66	3,099,617	+0.88(+6.39%)
Jan 22, 2009	14.04	14.28	13.31	13.78	3,170,548	-0.64(-4.41%)
Jan 21, 2009	12.83	14.74	12.83	14.42	5,778,701	+1.72(+13.59%)
Jan 20, 2009	13.54	14.05	12.64	12.69	3,267,303	-1.19(-8.57%)
Jan 16, 2009	14.50	14.50	13.29	13.88	4,445,690	+0.02(+0.17%)
Jan 15, 2009	13.41	13.92	12.91	13.86	3,783,747	+0.34(+2.55%)
Jan 14, 2009	14.42	14.45	13.32	13.51	3,575,281	-1.22(-8.28%)
Jan 13, 2009	13.96	14.87	13.81	14.73	4,247,267	+0.74(+5.31%)
Jan 12, 2009	14.39	14.49	13.64	13.99	2,408,658	-0.69(-4.70%)
Jan 09, 2009	15.40	15.53	14.35	14.68	2,090,524	-0.73(-4.71%)
Jan 08, 2009	15.14	15.48	14.72	15.40	2,692,459	+0.10(+0.62%)
Jan 07, 2009	15.98	15.98	14.78	15.31	2,171,873	-0.91(-5.61%)
Jan 06, 2009	16.52	17.21	16.06	16.22	4,092,360	+0.35(+2.21%)
Jan 05, 2009	14.87	16.24	14.50	15.87	5,473,400	+0.96(+6.46%)
Jan 02, 2009	13.74	14.97	13.74	14.90	0	+1.37(+10.15%)
Jan 01, 2009	12.90	13.62	12.75	13.53	0	+0.00(+0.00%)
Dec 31, 2008	12.90	13.62	12.75	13.53	2,573,460	+0.55(+4.21%)
Dec 30, 2008	12.61	13.02	12.26	12.98	1,994,215	+0.37(+2.97%)
Dec 29, 2008	12.46	12.74	12.20	12.61	1,869,754	+0.40(+3.26%)
Dec 26, 2008	11.84	12.23	11.70	12.21	794,202	+0.40(+3.43%)
Dec 24, 2008	11.64	11.83	11.39	11.81	913,376	+0.02(+0.20%)
Dec 23, 2008	12.00	12.12	11.30	11.78	2,889,781	+0.05(+0.41%)
Dec 22, 2008	12.55	12.67	11.38	11.73	2,678,710	-0.79(-6.27%)
Dec 19, 2008	12.15	12.72	11.73	12.52	3,386,302	+0.42(+3.44%)
Dec 18, 2008	13.72	13.91	11.91	12.10	3,139,532	-1.64(-11.91%)
Dec 17, 2008	13.80	14.19	13.58	13.74	2,762,756	-0.30(-2.16%)
Dec 16, 2008	13.59	14.05	13.20	14.04	3,140,732	+0.70(+5.21%)
Dec 15, 2008	13.52	14.05	13.00	13.35	3,066,384	+0.10(+0.76%)
Dec 12, 2008	12.54	13.64	12.27	13.24	3,778,000	-0.04(-0.27%)
Dec 11, 2008	13.55	13.97	12.95	13.28	4,208,276	-0.20(-1.50%)
Dec 10, 2008	12.82	13.85	12.76	13.48	4,319,993	+1.08(+8.73%)
Dec 09, 2008	11.60	13.05	11.56	12.40	4,420,113	+0.55(+4.67%)
Dec 08, 2008	11.83	12.04	11.35	11.85	5,405,545	+0.64(+5.68%)
Dec 05, 2008	10.56	11.38	10.12	11.21	6,283,385	+0.45(+4.14%)
Dec 04, 2008	11.85	12.10	10.41	10.76	7,039,928	-1.58(-12.77%)
Dec 03, 2008	12.01	12.56	11.53	12.34	5,489,395	+0.03(+0.24%)
Dec 02, 2008	12.71	13.16	11.89	12.31	6,444,142	-0.20(-1.57%)
Dec 01, 2008	13.68	14.05	12.51	12.51	6,043,216	-2.58(-17.07%)
Nov 28, 2008	15.55	15.68	14.51	15.08	1,646,848	-0.72(-4.55%)
Nov 26, 2008	13.45	15.87	13.45	15.80	4,102,866	+1.81(+12.92%)
Nov 25, 2008	13.51	14.08	13.35	13.99	4,794,994	+0.59(+4.39%)
Nov 24, 2008	12.61	13.63	12.36	13.41	4,176,501	+1.08(+8.78%)
Nov 21, 2008	12.04	12.52	10.98	12.32	8,592,495	+0.73(+6.26%)
Nov 20, 2008	13.22	13.68	11.53	11.60	6,872,504	-2.40(-17.13%)
Nov 19, 2008	15.56	15.89	13.67	13.99	4,677,483	-1.73(-11.01%)
Nov 18, 2008	15.54	15.72	14.76	15.72	4,658,474	+0.33(+2.16%)
Nov 17, 2008	15.37	15.96	14.87	15.39	2,932,221	-0.07(-0.46%)
Nov 14, 2008	15.99	16.49	15.21	15.46	0	-1.01(-6.10%)
Nov 13, 2008	14.68	16.47	13.81	16.47	4,818,291	+1.90(+13.02%)
Nov 12, 2008	15.58	15.70	14.55	14.57	2,072,049	-1.47(-9.19%)
Nov 11, 2008	16.83	17.00	15.63	16.05	2,385,925	-1.28(-7.38%)
Nov 10, 2008	18.12	18.29	16.77	17.32	1,669,229	+0.03(+0.17%)
Nov 07, 2008	17.84	18.05	16.59	17.30	4,918,314	-0.40(-2.28%)
Nov 06, 2008	19.45	19.70	17.44	17.70	3,674,133	-2.04(-10.33%)
Nov 05, 2008	20.49	21.21	19.56	19.74	2,711,879	-1.33(-6.30%)
Nov 04, 2008	20.32	21.28	20.14	21.07	3,880,888	+1.38(+7.01%)
Nov 03, 2008	19.94	21.41	19.45	19.69	3,763,091	-0.72(-3.53%)
Oct 31, 2008	19.91	21.11	19.04	20.41	3,314,824	+0.50(+2.51%)
Oct 30, 2008	19.14	20.01	18.37	19.91	3,233,182	+1.72(+9.49%)
Oct 29, 2008	17.69	19.13	16.94	18.18	3,746,746	+1.50(+8.98%)
Oct 28, 2008	15.56	16.68	14.55	16.68	3,531,418	+1.73(+11.58%)
Oct 27, 2008	16.01	16.37	14.92	14.95	2,475,243	-1.36(-8.31%)
Oct 24, 2008	15.09	16.63	14.62	16.31	3,287,271	-0.64(-3.79%)
Oct 23, 2008	17.31	17.49	15.87	16.95	5,326,096	+0.02(+0.11%)
Oct 22, 2008	16.85	18.00	16.36	16.93	8,217,113	-0.76(-4.30%)
Oct 21, 2008	16.35	18.47	16.06	17.69	6,323,993	+0.80(+4.72%)
Oct 20, 2008	15.92	17.06	15.60	16.90	3,346,897	+1.58(+10.33%)
Oct 17, 2008	15.04	16.50	14.18	15.31	7,837,805	-0.10(-0.66%)
Oct 16, 2008	15.14	15.64	13.32	15.42	6,753,820	+0.58(+3.89%)
Oct 15, 2008	17.49	17.69	14.60	14.84	5,250,216	-3.53(-19.23%)
Oct 14, 2008	19.04	19.53	17.58	18.37	6,830,715	+0.23(+1.28%)
Oct 13, 2008	15.77	18.25	14.59	18.14	5,937,024	+3.80(+26.50%)
Oct 10, 2008	16.25	16.83	12.86	14.34	0	-2.81(-16.37%)
Oct 09, 2008	18.93	19.58	16.92	17.15	4,832,591	-1.26(-6.85%)
Oct 08, 2008	17.70	19.82	16.90	18.41	6,372,151	+0.05(+0.29%)
Oct 07, 2008	19.92	20.64	18.35	18.35	5,440,073	-1.02(-5.28%)
Oct 06, 2008	20.88	21.06	17.54	19.38	5,869,300	-2.28(-10.52%)
Oct 03, 2008	22.17	23.27	21.56	21.65	0	-0.33(-1.51%)
Oct 02, 2008	24.28	24.79	21.90	21.99	3,691,463	-3.02(-12.06%)
Oct 01, 2008	25.25	25.73	24.66	25.00	3,077,616	-0.68(-2.66%)
Sep 30, 2008	24.67	26.50	24.38	25.69	2,980,159	+1.65(+6.88%)
Sep 29, 2008	25.71	26.44	23.39	24.03	3,713,749	-3.15(-11.59%)
Sep 26, 2008	27.08	27.37	25.64	27.19	0	-0.98(-3.46%)
Sep 25, 2008	28.25	28.54	27.45	28.16	2,499,372	-0.40(-1.42%)
Sep 24, 2008	29.00	29.68	28.29	28.57	2,774,753	-0.21(-0.74%)
Sep 23, 2008	31.17	31.17	28.43	28.78	4,542,737	-2.71(-8.59%)
Sep 22, 2008	31.63	32.25	30.63	31.49	2,856,144	+0.17(+0.53%)
Sep 19, 2008	29.26	31.73	28.67	31.32	0	+3.51(+12.64%)
Sep 18, 2008	28.33	28.67	27.09	27.80	4,814,614	+0.65(+2.41%)
Sep 17, 2008	27.51	28.54	26.99	27.15	4,020,053	-0.57(-2.04%)
Sep 16, 2008	25.57	27.72	24.93	27.72	4,743,567	+1.01(+3.76%)
Sep 15, 2008	27.25	27.74	26.17	26.71	4,524,775	-1.82(-6.38%)
Sep 12, 2008	27.58	28.76	27.36	28.53	1,948,014	+1.33(+4.88%)
Sep 11, 2008	27.39	27.87	26.31	27.20	2,216,193	-0.18(-0.65%)
Sep 10, 2008	25.62	27.52	25.62	27.38	3,491,609	+1.81(+7.07%)
Sep 09, 2008	27.78	27.78	25.57	25.57	5,040,264	-2.36(-8.43%)
Sep 08, 2008	29.71	30.36	27.72	27.93	3,646,074	-1.41(-4.80%)
Sep 05, 2008	29.92	29.98	28.59	29.34	0	-0.54(-1.81%)
Sep 04, 2008	30.71	31.07	29.25	29.88	2,608,808	-0.76(-2.47%)
Sep 03, 2008	30.77	31.30	29.99	30.64	3,989,681	-0.29(-0.94%)
Sep 02, 2008	32.72	33.13	30.64	30.93	4,687,652	-3.05(-8.96%)
Aug 29, 2008	34.54	34.82	33.60	33.97	0	-0.38(-1.11%)
Aug 28, 2008	34.77	35.00	33.35	34.35	2,217,528	-0.30(-0.88%)
Aug 27, 2008	34.73	35.24	34.37	34.66	1,302,832	+0.54(+1.57%)
Aug 26, 2008	33.35	34.75	33.35	34.12	1,973,987	+0.88(+2.65%)
Aug 25, 2008	33.31	33.85	32.90	33.24	1,371,470	-0.43(-1.27%)
Aug 22, 2008	33.01	34.21	32.98	33.67	0	-0.34(-1.00%)
Aug 21, 2008	33.81	34.50	33.57	34.01	3,012,921	+0.83(+2.51%)
Aug 20, 2008	31.74	33.26	31.67	33.17	3,174,765	+1.81(+5.76%)
Aug 19, 2008	30.74	31.64	30.68	31.37	3,978,844	+0.17(+0.53%)
Aug 18, 2008	32.09	32.49	31.05	31.20	2,106,913	-0.55(-1.72%)
Aug 15, 2008	32.15	32.15	30.90	31.75	0	-0.51(-1.57%)
Aug 14, 2008	32.81	32.81	31.49	32.25	2,416,315	-0.62(-1.88%)
Aug 13, 2008	31.98	33.26	31.79	32.87	3,196,030	+0.90(+2.81%)
Aug 12, 2008	31.96	32.42	30.93	31.97	2,781,798	+0.42(+1.32%)
Aug 11, 2008	31.46	32.12	30.67	31.56	3,121,679	+0.04(+0.11%)
Aug 08, 2008	32.71	32.71	31.11	31.52	2,910,050	-1.53(-4.62%)
Aug 07, 2008	34.03	34.61	32.97	33.05	1,931,656	-0.63(-1.87%)
Aug 06, 2008	32.16	33.80	31.77	33.68	2,977,277	+1.59(+4.97%)
Aug 05, 2008	32.28	33.71	31.73	32.09	4,545,496	-0.52(-1.59%)
Aug 04, 2008	36.62	36.62	32.25	32.60	4,791,801	-3.87(-10.60%)
Aug 01, 2008	35.27	37.99	34.78	36.47	3,788,100	+1.30(+3.70%)
Jul 31, 2008	36.28	37.60	35.17	35.17	3,595,684	-1.23(-3.38%)
Jul 30, 2008	33.81	36.40	33.65	36.40	2,480,665	+2.58(+7.61%)
Jul 29, 2008	33.82	35.10	33.25	33.82	2,237,964	-1.14(-3.27%)
Jul 28, 2008	34.56	35.37	34.44	34.97	2,388,938	+0.51(+1.47%)
Jul 25, 2008	34.39	35.06	33.82	34.46	2,412,454	+0.70(+2.06%)
Jul 24, 2008	33.91	34.62	32.24	33.76	3,882,806	-0.23(-0.68%)
Jul 23, 2008	36.76	36.76	33.85	34.00	3,772,211	-2.74(-7.45%)
Jul 22, 2008	37.65	38.83	35.80	36.73	3,298,960	-0.92(-2.43%)
Jul 21, 2008	36.02	37.65	35.53	37.65	1,610,997	+1.85(+5.17%)
Jul 18, 2008	35.58	36.72	35.29	35.80	2,235,960	+0.57(+1.60%)
Jul 17, 2008	37.98	39.03	34.29	35.23	4,351,336	-2.86(-7.51%)
Jul 16, 2008	39.15	39.37	37.36	38.09	2,336,501	-1.19(-3.03%)
Jul 15, 2008	40.86	40.86	38.46	39.28	3,069,011	-1.36(-3.35%)
Jul 14, 2008	40.73	41.50	40.00	40.64	2,185,032	+0.50(+1.24%)
Jul 11, 2008	39.17	41.09	39.17	40.15	2,520,639	+0.65(+1.66%)
Jul 10, 2008	38.22	39.49	37.14	39.49	2,252,402	+1.23(+3.20%)
Jul 09, 2008	38.02	39.97	38.02	38.27	2,153,550	+0.40(+1.05%)
Jul 08, 2008	38.76	39.09	36.33	37.87	4,203,205	-1.62(-4.10%)
Jul 07, 2008	40.86	41.48	38.81	39.49	3,461,070	-1.41(-3.45%)
Jul 04, 2008	41.75	41.92	39.02	40.89	2,609,327	+0.00(+0.00%)
Jul 03, 2008	41.75	41.92	39.02	40.89	2,609,327	-0.96(-2.30%)
Jul 02, 2008	42.57	44.83	41.86	41.86	3,034,502	-0.78(-1.83%)
Jul 01, 2008	42.96	42.96	41.53	42.64	2,620,396	-0.20(-0.46%)
Jun 30, 2008	43.20	43.54	42.59	42.83	2,618,709	+0.08(+0.18%)
Jun 27, 2008	42.68	43.59	42.26	42.76	2,280,366	+0.07(+0.15%)
Jun 26, 2008	42.38	43.41	41.78	42.69	2,824,356	-0.01(-0.03%)
Jun 25, 2008	44.11	44.11	41.89	42.70	3,565,248	-0.99(-2.26%)
Jun 24, 2008	45.94	45.94	43.43	43.69	3,667,934	-2.10(-4.58%)
Jun 23, 2008	43.12	45.84	42.79	45.79	3,609,579	+2.95(+6.89%)
Jun 20, 2008	42.57	43.32	42.57	42.84	3,398,847	+0.30(+0.71%)
Jun 19, 2008	43.07	43.22	42.43	42.54	3,985,884	+0.31(+0.73%)
Jun 18, 2008	41.80	42.49	41.43	42.23	2,909,825	+0.30(+0.71%)
Jun 17, 2008	39.85	42.52	39.55	41.93	4,031,107	+2.08(+5.22%)
Jun 16, 2008	39.25	40.15	39.25	39.85	2,941,961	+0.74(+1.89%)
Jun 13, 2008	39.21	40.36	38.93	39.11	2,283,024	-0.34(-0.86%)
Jun 12, 2008	39.98	39.98	38.31	39.45	2,883,243	-0.47(-1.18%)
Jun 11, 2008	38.81	40.41	38.81	39.92	2,928,673	+1.02(+2.63%)
Jun 10, 2008	39.31	39.94	38.17	38.90	4,387,561	-0.81(-2.04%)
Jun 09, 2008	39.14	39.85	38.78	39.71	1,735,649	+0.91(+2.35%)
Jun 06, 2008	40.19	40.19	38.80	38.80	2,004,511	-0.77(-1.94%)
Jun 05, 2008	37.93	39.56	37.89	39.56	2,322,311	+1.72(+4.56%)
Jun 04, 2008	37.94	38.98	37.67	37.84	2,227,136	+0.09(+0.24%)
Jun 03, 2008	37.60	39.48	37.31	37.75	3,369,278	+0.04(+0.09%)
Jun 02, 2008	37.30	38.51	37.09	37.71	3,168,379	+0.45(+1.21%)
May 30, 2008	36.34	37.39	36.34	37.26	7,686,681	+1.12(+3.09%)
May 29, 2008	35.85	37.32	35.80	36.14	3,531,564	+0.30(+0.85%)
May 28, 2008	34.88	35.84	34.05	35.84	2,521,960	+0.46(+1.29%)
May 27, 2008	35.71	35.96	34.55	35.38	2,486,972	-0.32(-0.90%)
May 26, 2008	36.36	36.70	34.97	35.70	0	+0.00(+0.00%)
May 23, 2008	36.36	36.70	34.97	35.70	1,930,576	-0.52(-1.43%)
May 22, 2008	36.40	37.17	35.63	36.22	2,273,447	-0.18(-0.51%)
May 21, 2008	37.02	38.20	36.40	36.40	2,660,916	-0.62(-1.67%)
May 20, 2008	37.01	37.33	36.63	37.02	1,719,037	+0.27(+0.74%)
May 19, 2008	36.60	37.34	36.26	36.75	2,208,254	+0.32(+0.87%)
May 16, 2008	36.04	36.81	36.00	36.43	2,132,571	+0.67(+1.88%)
May 15, 2008	35.13	35.98	34.90	35.76	2,098,640	+0.86(+2.47%)
May 14, 2008	34.68	36.04	34.65	34.90	2,474,338	+0.11(+0.31%)
May 13, 2008	33.82	34.83	33.49	34.79	2,035,178	+0.92(+2.70%)
May 12, 2008	34.48	34.48	33.56	33.88	1,769,320	-0.61(-1.76%)
May 09, 2008	34.19	34.55	33.57	34.48	1,547,886	+0.41(+1.20%)
May 08, 2008	33.25	34.07	32.91	34.07	1,843,310	+0.89(+2.67%)
May 07, 2008	33.82	33.86	33.00	33.19	1,578,825	-0.43(-1.29%)
May 06, 2008	32.91	33.81	32.62	33.62	1,962,753	+0.90(+2.74%)
May 05, 2008	32.43	32.94	31.98	32.72	3,017,141	+0.24(+0.75%)
May 02, 2008	30.37	33.19	30.08	32.48	5,261,973	+2.70(+9.07%)
May 01, 2008	31.21	31.21	28.70	29.78	6,933,302	-2.19(-6.85%)
Apr 30, 2008	32.00	32.00	31.28	31.97	2,217,821	+0.50(+1.59%)
Apr 29, 2008	32.43	32.47	31.46	31.47	1,842,698	-1.28(-3.90%)
Apr 28, 2008	33.07	33.68	32.58	32.75	2,176,065	-0.46(-1.40%)
Apr 25, 2008	32.12	33.22	32.02	33.21	1,582,707	+1.23(+3.85%)
Apr 24, 2008	32.73	32.73	31.12	31.98	2,623,994	-0.71(-2.17%)
Apr 23, 2008	33.87	33.87	32.28	32.69	2,030,335	-1.03(-3.07%)
Apr 22, 2008	33.54	33.90	33.39	33.72	2,301,100	+0.30(+0.91%)
Apr 21, 2008	33.64	33.69	32.88	33.42	2,422,413	-0.20(-0.60%)
Apr 18, 2008	32.43	33.65	32.00	33.62	2,797,119	+1.20(+3.69%)
Apr 17, 2008	32.46	32.62	31.88	32.43	2,094,364	-0.10(-0.29%)
Apr 16, 2008	32.35	32.52	31.46	32.52	3,173,052	+0.40(+1.26%)
Apr 15, 2008	31.69	32.22	31.56	32.12	3,134,454	+0.66(+2.10%)
Apr 14, 2008	30.59	31.57	30.26	31.46	3,054,652	+0.76(+2.46%)
Apr 11, 2008	30.68	31.11	30.46	30.70	2,080,508	-0.29(-0.92%)
Apr 10, 2008	30.22	30.99	30.03	30.99	2,545,394	+0.43(+1.42%)
Apr 09, 2008	30.08	30.91	30.06	30.55	1,950,254	+0.34(+1.14%)
Apr 08, 2008	30.02	30.40	29.51	30.21	1,687,531	+0.51(+1.72%)
Apr 07, 2008	29.97	30.15	29.49	29.70	2,106,691	+0.31(+1.05%)
Apr 04, 2008	29.58	29.96	29.11	29.39	3,075,556	+0.26(+0.90%)
Apr 03, 2008	28.80	29.51	28.58	29.12	3,291,685	+0.28(+0.97%)
Apr 02, 2008	28.29	29.11	27.66	28.85	2,740,257	+0.62(+2.19%)

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.