Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	19.19	19.93	18.73	19.56	19,553,000	+0.68(+3.60%)
Mar 30, 2009	19.50	19.64	18.42	18.88	18,494,400	-1.03(-5.17%)
Mar 27, 2009	20.30	20.34	19.70	19.91	12,610,500	-0.88(-4.23%)
Mar 26, 2009	20.20	20.97	19.76	20.79	24,365,800	+0.85(+4.26%)
Mar 25, 2009	20.07	20.48	19.40	19.94	21,204,600	+0.20(+1.01%)
Mar 24, 2009	20.13	20.24	19.64	19.74	20,256,100	-0.79(-3.85%)
Mar 23, 2009	19.84	20.57	19.84	20.53	21,531,900	+1.07(+5.50%)
Mar 20, 2009	19.65	19.98	19.02	19.46	23,783,200	-0.36(-1.82%)
Mar 19, 2009	20.57	20.57	19.64	19.82	17,477,700	-0.48(-2.36%)
Mar 18, 2009	19.74	20.58	19.46	20.30	22,893,900	+0.49(+2.47%)
Mar 17, 2009	19.26	20.01	18.88	19.81	35,954,800	+0.68(+3.55%)
Mar 16, 2009	18.76	19.82	18.75	19.13	257,458,704	+0.24(+1.27%)
Mar 13, 2009	19.28	19.33	18.75	18.89	23,014,200	-0.33(-1.72%)
Mar 12, 2009	18.50	19.31	18.38	19.22	25,460,700	+0.73(+3.95%)
Mar 11, 2009	18.75	19.01	18.14	18.49	27,992,100	+0.08(+0.43%)
Mar 10, 2009	17.76	18.69	17.52	18.41	15,193,100	+0.98(+5.62%)
Mar 09, 2009	17.75	18.52	17.25	17.43	12,568,400	-0.56(-3.11%)
Mar 06, 2009	18.26	18.74	17.43	17.99	22,973,000	-0.69(-3.69%)
Mar 05, 2009	19.42	19.80	18.44	18.68	11,540,300	-1.23(-6.18%)
Mar 04, 2009	19.41	20.24	19.39	19.91	13,050,300	+0.82(+4.30%)
Mar 03, 2009	19.64	19.64	18.99	19.09	11,960,800	-0.23(-1.19%)
Mar 02, 2009	19.79	20.24	19.23	19.32	15,008,700	-0.73(-3.64%)
Feb 27, 2009	19.90	20.54	19.59	20.05	10,849,600	-0.24(-1.18%)
Feb 26, 2009	21.37	21.37	20.24	20.29	12,998,200	-0.63(-3.01%)
Feb 25, 2009	20.74	21.35	20.26	20.92	17,826,300	+0.10(+0.48%)
Feb 24, 2009	20.60	21.19	19.99	20.82	14,032,400	+0.34(+1.66%)
Feb 23, 2009	22.05	22.25	20.38	20.48	11,309,200	-1.37(-6.27%)
Feb 20, 2009	22.19	22.54	21.21	21.85	14,235,700	-0.84(-3.70%)
Feb 19, 2009	23.30	23.65	22.59	22.69	9,479,200	-0.44(-1.90%)
Feb 18, 2009	23.50	23.68	22.96	23.13	11,545,700	+0.07(+0.30%)
Feb 17, 2009	22.77	23.52	22.45	23.06	10,616,600	-0.73(-3.07%)
Feb 13, 2009	23.20	24.27	22.99	23.79	10,553,900	+0.55(+2.37%)
Feb 12, 2009	23.40	23.40	22.22	23.24	10,361,700	-0.52(-2.19%)
Feb 11, 2009	23.15	24.00	22.97	23.76	9,531,000	+0.70(+3.04%)
Feb 10, 2009	24.28	24.71	22.78	23.06	9,703,700	-1.40(-5.72%)
Feb 09, 2009	24.15	25.31	23.99	24.46	11,867,500	+0.25(+1.03%)
Feb 06, 2009	23.21	24.38	23.05	24.21	11,482,700	+1.06(+4.58%)
Feb 05, 2009	22.52	23.25	22.36	23.15	12,257,300	+0.37(+1.62%)
Feb 04, 2009	24.27	24.54	22.64	22.78	14,909,900	-1.49(-6.14%)
Feb 03, 2009	21.98	24.43	21.98	24.27	22,234,300	+3.93(+19.32%)
Feb 02, 2009	20.46	20.74	19.76	20.34	10,385,400	-0.68(-3.24%)
Jan 30, 2009	21.93	22.07	20.82	21.02	8,559,000	-0.91(-4.15%)
Jan 29, 2009	22.56	22.67	21.79	21.93	6,662,700	-0.88(-3.86%)
Jan 28, 2009	21.99	23.10	21.82	22.81	10,670,900	+1.19(+5.50%)
Jan 27, 2009	21.25	21.88	21.14	21.62	7,873,500	+0.50(+2.37%)
Jan 26, 2009	20.89	21.69	20.68	21.12	9,518,200	+0.12(+0.57%)
Jan 23, 2009	20.53	21.13	20.28	21.00	13,702,900	+0.32(+1.55%)
Jan 22, 2009	21.61	21.78	20.25	20.68	18,285,600	-1.29(-5.87%)
Jan 21, 2009	22.49	22.89	21.19	21.97	13,851,100	-0.33(-1.48%)
Jan 20, 2009	23.28	23.58	21.92	22.30	9,074,700	-0.88(-3.80%)
Jan 16, 2009	23.00	23.50	22.46	23.18	10,173,100	+0.42(+1.85%)
Jan 15, 2009	22.22	22.92	21.49	22.76	8,265,800	+0.66(+2.99%)
Jan 14, 2009	22.76	22.98	21.84	22.10	7,457,400	-1.00(-4.33%)
Jan 13, 2009	23.08	23.45	22.62	23.10	7,762,000	-0.15(-0.65%)
Jan 12, 2009	23.60	23.67	22.91	23.25	6,631,200	-0.35(-1.48%)
Jan 09, 2009	23.97	23.99	22.96	23.60	5,280,000	-0.17(-0.72%)
Jan 08, 2009	23.11	23.84	22.76	23.77	4,179,600	+0.50(+2.15%)
Jan 07, 2009	24.15	24.15	23.05	23.27	6,433,000	-1.30(-5.29%)
Jan 06, 2009	23.57	24.82	23.40	24.57	7,462,800	+1.24(+5.32%)
Jan 05, 2009	22.59	23.76	22.39	23.33	8,872,100	+4.01(+20.76%)
Jan 02, 2009	18.22	19.41	18.06	19.32	0	+1.16(+6.39%)
Jan 01, 2009	17.95	18.50	17.90	18.16	0	-3.44(-15.93%)
Dec 31, 2008	21.48	21.83	21.01	21.60	5,307,900	+3.70(+20.67%)
Dec 30, 2008	16.91	17.95	16.91	17.90	3,745,162	+1.14(+6.80%)
Dec 29, 2008	16.92	17.09	16.50	16.76	2,564,804	-4.13(-19.77%)
Dec 26, 2008	21.20	21.20	20.57	20.89	3,158,200	-0.08(-0.38%)
Dec 24, 2008	20.93	21.13	20.74	20.97	2,264,600	+0.04(+0.19%)
Dec 23, 2008	21.35	21.49	20.76	20.93	7,090,100	-0.34(-1.60%)
Dec 22, 2008	21.36	21.39	20.70	21.27	6,415,500	-0.11(-0.51%)
Dec 19, 2008	21.60	22.07	21.01	21.38	8,821,500	+0.01(+0.05%)
Dec 18, 2008	21.57	22.06	21.02	21.37	8,456,900	+0.02(+0.09%)
Dec 17, 2008	21.60	21.86	21.08	21.35	7,494,500	-0.69(-3.13%)
Dec 16, 2008	20.56	22.16	20.10	22.04	7,012,500	+1.74(+8.57%)
Dec 15, 2008	20.47	21.45	19.97	20.30	8,154,700	-0.42(-2.03%)
Dec 12, 2008	20.01	21.09	18.36	20.72	15,932,800	+0.37(+1.82%)
Dec 11, 2008	22.11	22.22	20.15	20.35	11,858,900	-2.22(-9.84%)
Dec 10, 2008	22.81	23.03	22.04	22.57	9,820,000	+0.13(+0.58%)
Dec 09, 2008	22.83	23.17	22.21	22.44	11,664,600	+2.91(+14.90%)
Dec 08, 2008	18.01	19.63	17.82	19.53	7,007,028	-2.90(-12.93%)
Dec 05, 2008	20.87	22.50	20.07	22.43	10,712,200	+1.24(+5.85%)
Dec 04, 2008	20.40	21.50	20.27	21.19	10,547,800	+0.56(+2.71%)
Dec 03, 2008	20.19	21.01	19.41	20.63	13,275,100	-0.02(-0.10%)
Dec 02, 2008	20.56	20.67	19.67	20.65	8,592,200	+0.46(+2.28%)
Dec 01, 2008	20.29	20.63	19.28	20.19	12,061,100	-0.71(-3.40%)
Nov 28, 2008	20.86	21.38	20.29	20.90	4,733,200	-1133.24(-98.19%)
Nov 26, 2008	1170	1176	1149	1154	298,380,992	+12.74(+1.12%)
Nov 25, 2008	1147	1150	1126	1141	210,369,104	+1121.90(+5753.33%)
Nov 24, 2008	17.88	19.93	17.52	19.50	14,469,500	+1.76(+9.92%)
Nov 21, 2008	15.95	17.80	15.17	17.74	21,382,500	+2.09(+13.35%)
Nov 20, 2008	17.01	17.16	15.51	15.65	15,478,400	-1.30(-7.67%)
Nov 19, 2008	18.99	19.73	16.82	16.95	11,623,100	-2.14(-11.21%)
Nov 18, 2008	19.07	19.43	18.27	19.09	13,936,300	-0.04(-0.21%)
Nov 17, 2008	20.19	20.19	18.95	19.13	10,376,000	-1.37(-6.68%)
Nov 14, 2008	20.46	21.55	20.00	20.50	10,157,700	-0.40(-1.91%)
Nov 13, 2008	20.09	20.98	18.77	20.90	14,509,400	+0.89(+4.45%)
Nov 12, 2008	21.27	21.67	19.90	20.01	10,929,200	-1.73(-7.96%)
Nov 11, 2008	21.32	22.80	21.13	21.74	24,430,700	-3.60(-14.21%)
Nov 10, 2008	25.74	26.37	24.83	25.34	8,387,800	+0.24(+0.96%)
Nov 07, 2008	23.91	25.16	23.74	25.10	5,617,600	+1.15(+4.80%)
Nov 06, 2008	25.03	25.64	23.82	23.95	5,790,300	-1.39(-5.49%)
Nov 05, 2008	25.89	26.48	25.24	25.34	5,847,500	-1.05(-3.98%)
Nov 04, 2008	25.69	26.54	24.98	26.39	8,366,000	+1.31(+5.22%)
Nov 03, 2008	25.10	25.37	24.30	25.08	5,296,700	-0.20(-0.79%)
Oct 31, 2008	24.24	25.46	24.01	25.28	6,086,600	+0.86(+3.52%)
Oct 30, 2008	24.19	24.68	23.10	24.42	8,743,000	+0.96(+4.09%)
Oct 29, 2008	23.67	24.87	22.97	23.46	8,457,500	-0.19(-0.80%)
Oct 28, 2008	22.12	23.73	21.05	23.65	6,912,700	+1.98(+9.14%)
Oct 27, 2008	22.50	23.06	21.67	21.67	8,734,500	-1.18(-5.16%)
Oct 24, 2008	21.44	23.69	21.04	22.85	8,519,800	-0.21(-0.91%)
Oct 23, 2008	23.81	24.50	22.00	23.06	14,115,900	-1.05(-4.36%)
Oct 22, 2008	25.49	25.49	23.43	24.11	8,326,200	-1.95(-7.48%)
Oct 21, 2008	26.79	27.18	25.73	26.06	7,557,600	-1.19(-4.37%)
Oct 20, 2008	26.61	27.25	26.04	27.25	5,493,300	+0.94(+3.57%)
Oct 17, 2008	27.00	28.18	25.94	26.31	8,471,000	-1.27(-4.60%)
Oct 16, 2008	26.22	27.67	24.97	27.58	9,034,100	+1.34(+5.11%)
Oct 15, 2008	27.94	28.01	26.00	26.24	7,062,100	-2.27(-7.96%)
Oct 14, 2008	29.90	30.89	27.75	28.51	7,418,800	-0.65(-2.23%)
Oct 13, 2008	27.06	29.78	26.68	29.16	8,842,400	+2.97(+11.34%)
Oct 10, 2008	25.73	27.48	24.24	26.19	11,465,300	+3.98(+17.92%)
Oct 09, 2008	25.49	25.49	22.21	22.21	5,527,675	-6.39(-22.34%)
Oct 08, 2008	28.35	30.07	28.14	28.60	13,905,300	-0.40(-1.38%)
Oct 07, 2008	31.17	31.33	28.95	29.00	6,944,800	-1.78(-5.78%)
Oct 06, 2008	31.42	31.72	29.73	30.78	9,455,900	+4.95(+19.16%)
Oct 03, 2008	27.67	27.94	25.75	25.83	0	-1.35(-4.97%)
Oct 02, 2008	28.72	28.72	26.67	27.18	5,358,961	-1.61(-5.59%)
Oct 01, 2008	30.01	30.01	28.50	28.79	4,618,390	-1.54(-5.08%)
Sep 30, 2008	29.90	30.42	29.03	30.33	3,315,419	-3.76(-11.03%)
Sep 29, 2008	35.79	36.35	33.87	34.09	9,906,300	-2.28(-6.27%)
Sep 26, 2008	36.30	36.84	35.42	36.37	6,653,500	-0.47(-1.28%)
Sep 25, 2008	37.13	37.85	36.67	36.84	4,739,000	-0.32(-0.86%)
Sep 24, 2008	37.44	37.82	36.91	37.16	6,146,300	-0.23(-0.62%)
Sep 23, 2008	39.13	39.14	37.33	37.39	7,103,900	-1.57(-4.03%)
Sep 22, 2008	40.69	40.94	38.36	38.96	6,150,600	-2.09(-5.09%)
Sep 19, 2008	41.74	41.75	39.52	41.05	9,261,200	+0.94(+2.34%)
Sep 18, 2008	39.37	40.61	37.44	40.11	10,203,500	+1.18(+3.03%)
Sep 17, 2008	39.50	40.16	38.78	38.93	9,136,200	-1.28(-3.18%)
Sep 16, 2008	38.81	40.21	38.50	40.21	9,865,100	+0.91(+2.32%)
Sep 15, 2008	40.09	40.63	39.26	39.30	9,646,700	-1.58(-3.86%)
Sep 12, 2008	40.33	41.36	40.13	40.88	5,785,800	+0.48(+1.19%)
Sep 11, 2008	40.04	40.42	39.28	40.40	6,563,400	+0.22(+0.55%)
Sep 10, 2008	40.63	41.19	39.97	40.18	6,390,600	-0.38(-0.94%)
Sep 09, 2008	41.76	42.30	40.56	40.56	8,855,700	-1.24(-2.97%)
Sep 08, 2008	42.00	42.09	41.12	41.80	6,639,900	+0.75(+1.83%)
Sep 05, 2008	40.69	41.13	40.33	41.05	5,242,400	+0.11(+0.27%)
Sep 04, 2008	42.42	42.45	40.89	40.94	5,727,100	-2.01(-4.68%)
Sep 03, 2008	42.85	43.36	42.48	42.95	4,682,100	-0.05(-0.12%)
Sep 02, 2008	43.29	44.18	42.85	43.00	6,550,500	+0.12(+0.28%)
Aug 29, 2008	43.00	43.51	42.88	42.88	4,815,100	-0.28(-0.65%)
Aug 28, 2008	42.30	43.29	42.22	43.16	4,791,000	+1.06(+2.52%)
Aug 27, 2008	42.15	42.18	41.85	42.10	3,915,800	-0.08(-0.19%)
Aug 26, 2008	41.99	42.69	41.82	42.18	3,802,100	+0.10(+0.24%)
Aug 25, 2008	43.06	43.12	41.93	42.08	3,472,500	-1.28(-2.95%)
Aug 22, 2008	42.69	43.36	42.56	43.36	2,902,200	+0.75(+1.76%)
Aug 21, 2008	41.71	42.66	41.61	42.61	3,550,000	+0.54(+1.28%)
Aug 20, 2008	42.23	43.09	41.44	42.07	8,838,000	-0.81(-1.89%)
Aug 19, 2008	43.97	44.59	42.82	42.88	9,175,300	+10.18(+31.13%)
Aug 18, 2008	33.33	33.45	32.48	32.70	2,043,412	-12.15(-27.09%)
Aug 15, 2008	44.45	45.18	44.43	44.85	4,542,800	+0.51(+1.15%)
Aug 14, 2008	44.74	45.20	44.21	44.34	6,554,000	-0.66(-1.47%)
Aug 13, 2008	44.32	45.23	44.20	45.00	5,709,200	+0.43(+0.96%)
Aug 12, 2008	44.31	45.02	44.31	44.57	6,222,100	-0.58(-1.28%)
Aug 11, 2008	44.14	45.65	43.94	45.15	7,734,100	+1.02(+2.31%)
Aug 08, 2008	43.61	44.35	43.55	44.13	7,765,600	+0.65(+1.49%)
Aug 07, 2008	44.08	44.12	43.29	43.48	6,678,000	-0.84(-1.90%)
Aug 06, 2008	44.04	44.52	43.86	44.32	4,928,700	+0.21(+0.48%)
Aug 05, 2008	43.90	44.82	43.90	44.11	7,927,200	+0.12(+0.27%)
Aug 04, 2008	43.21	44.36	43.04	43.99	8,863,500	+0.83(+1.92%)
Aug 01, 2008	44.81	45.26	42.86	43.16	11,923,800	-1.40(-3.14%)
Jul 31, 2008	44.87	46.26	42.97	44.56	17,165,800	+2.05(+4.82%)
Jul 30, 2008	41.25	42.68	41.16	42.51	7,131,200	+1.28(+3.10%)
Jul 29, 2008	39.80	41.35	39.80	41.23	5,694,000	+1.45(+3.65%)
Jul 28, 2008	40.47	40.63	39.76	39.78	4,151,600	-0.93(-2.28%)
Jul 25, 2008	40.43	40.80	40.16	40.71	5,320,600	+0.31(+0.77%)
Jul 24, 2008	41.66	41.85	40.36	40.40	4,943,700	-1.42(-3.40%)
Jul 23, 2008	41.76	41.89	40.98	41.82	4,597,400	+0.06(+0.14%)
Jul 22, 2008	41.33	42.37	41.29	41.76	7,201,500	+0.05(+0.12%)
Jul 21, 2008	41.37	41.84	40.80	41.71	5,710,300	+0.42(+1.02%)
Jul 18, 2008	41.63	41.82	40.99	41.29	5,521,100	-0.34(-0.82%)
Jul 17, 2008	39.89	41.76	39.60	41.63	10,033,500	+1.88(+4.73%)
Jul 16, 2008	38.53	39.84	38.05	39.75	7,962,000	+1.20(+3.11%)
Jul 15, 2008	39.03	39.15	37.77	38.55	8,332,400	-0.70(-1.78%)
Jul 14, 2008	40.11	40.15	38.94	39.25	5,789,200	-0.46(-1.16%)
Jul 11, 2008	39.18	40.30	39.09	39.71	7,279,000	+0.13(+0.33%)
Jul 10, 2008	39.28	39.68	38.70	39.58	7,054,700	+0.70(+1.80%)
Jul 09, 2008	39.27	39.67	38.81	38.88	8,095,700	-0.42(-1.07%)
Jul 08, 2008	38.96	39.30	38.35	39.30	10,151,800	+0.26(+0.67%)
Jul 07, 2008	39.37	39.62	38.63	39.04	8,193,500	-0.10(-0.26%)
Jul 03, 2008	39.72	39.74	38.50	39.14	5,823,800	-0.18(-0.46%)
Jul 02, 2008	40.21	40.44	39.30	39.32	8,560,000	-0.70(-1.75%)
Jul 01, 2008	39.48	40.06	39.28	40.02	7,482,900	-0.02(-0.05%)
Jun 30, 2008	40.06	40.63	39.98	40.04	8,146,500	-0.04(-0.10%)
Jun 27, 2008	40.23	40.62	39.71	40.08	12,422,700	-0.20(-0.50%)
Jun 26, 2008	42.19	42.32	40.20	40.28	10,345,500	-2.29(-5.38%)
Jun 25, 2008	42.52	42.91	42.22	42.57	4,783,600	+0.13(+0.31%)
Jun 24, 2008	42.67	42.75	42.14	42.44	4,342,300	-0.46(-1.07%)
Jun 23, 2008	43.22	43.50	42.86	42.90	4,562,300	-0.28(-0.65%)
Jun 20, 2008	43.79	43.80	43.01	43.18	5,704,000	-0.59(-1.35%)
Jun 19, 2008	42.84	43.96	42.40	43.77	5,030,100	+0.83(+1.93%)
Jun 18, 2008	43.30	43.39	42.68	42.94	6,276,600	-0.46(-1.06%)
Jun 17, 2008	43.31	43.63	43.22	43.40	5,687,700	+0.12(+0.28%)
Jun 16, 2008	43.13	43.85	42.98	43.28	4,343,600	-0.05(-0.12%)
Jun 13, 2008	43.51	43.92	42.88	43.33	6,239,700	+0.02(+0.05%)
Jun 12, 2008	43.13	43.84	42.90	43.31	4,141,300	+0.40(+0.93%)
Jun 11, 2008	43.39	43.40	42.84	42.91	4,508,500	-0.63(-1.45%)
Jun 10, 2008	42.93	44.02	42.87	43.54	4,660,600	+0.17(+0.39%)
Jun 09, 2008	44.02	44.02	43.22	43.37	6,310,500	-0.64(-1.45%)
Jun 06, 2008	44.90	45.10	43.77	44.01	5,883,900	-1.25(-2.76%)
Jun 05, 2008	44.91	45.29	44.50	45.26	4,453,000	+0.41(+0.91%)
Jun 04, 2008	44.94	45.10	44.55	44.85	5,212,900	-0.04(-0.09%)
Jun 03, 2008	45.05	45.32	44.71	44.89	3,832,000	-0.09(-0.20%)
Jun 02, 2008	44.99	45.14	44.86	44.98	4,584,100	-0.21(-0.46%)
May 30, 2008	45.19	45.29	44.88	45.19	4,160,500	+0.01(+0.02%)
May 29, 2008	45.18	45.45	44.88	45.18	3,918,200	+0.00(+0.00%)
May 28, 2008	45.50	45.83	44.92	45.18	5,306,800	-0.21(-0.46%)
May 27, 2008	44.97	45.51	44.79	45.39	6,035,900	-2420.57(-98.16%)
May 23, 2008	2514	2516	2448	2466	501,035,712	-37.99(-1.52%)
May 22, 2008	2457	2504	2452	2504	359,236,800	+9.24(+0.37%)
May 21, 2008	2482	2508	2473	2495	416,408,096	+2448.58(+5308.00%)
May 20, 2008	46.46	46.68	46.04	46.13	4,934,100	-0.65(-1.39%)
May 19, 2008	46.23	47.22	46.07	46.78	4,528,100	+0.66(+1.43%)
May 16, 2008	45.91	46.26	45.83	46.12	4,274,200	+0.19(+0.41%)
May 15, 2008	45.66	46.02	45.30	45.93	3,644,200	+0.19(+0.42%)
May 14, 2008	45.52	46.14	45.21	45.74	5,105,000	+0.34(+0.75%)
May 13, 2008	44.94	45.55	44.72	45.40	5,705,100	+0.73(+1.63%)
May 12, 2008	44.22	44.69	43.90	44.67	3,305,400	+0.50(+1.13%)
May 09, 2008	43.76	44.42	43.55	44.17	4,078,700	-0.07(-0.16%)
May 08, 2008	44.05	44.33	43.72	44.24	5,913,700	+0.27(+0.61%)
May 07, 2008	44.13	44.27	43.90	43.97	11,092,300	-0.13(-0.29%)
May 06, 2008	44.62	44.75	44.00	44.10	9,997,900	-0.94(-2.09%)
May 05, 2008	45.69	45.69	44.87	45.04	4,912,300	-0.61(-1.34%)
May 02, 2008	45.96	46.29	45.05	45.65	7,227,500	+9.62(+26.70%)
May 01, 2008	35.52	36.18	35.07	36.03	2,313,424	-10.76(-23.00%)
Apr 30, 2008	47.00	47.62	46.40	46.79	6,997,100	-0.45(-0.95%)
Apr 29, 2008	46.25	47.29	46.25	47.24	6,518,900	+0.74(+1.59%)
Apr 28, 2008	46.66	46.98	46.34	46.50	3,399,800	-0.33(-0.70%)
Apr 25, 2008	46.44	47.00	46.21	46.83	4,131,600	+0.55(+1.19%)
Apr 24, 2008	46.10	46.81	45.59	46.28	4,652,900	+0.16(+0.35%)
Apr 23, 2008	46.46	46.85	45.70	46.12	4,895,600	-0.25(-0.54%)
Apr 22, 2008	46.98	47.09	46.10	46.37	6,411,800	-0.76(-1.61%)
Apr 21, 2008	47.07	47.23	46.43	47.13	5,809,800	-0.28(-0.59%)
Apr 18, 2008	47.95	47.95	47.12	47.41	7,696,000	+0.15(+0.32%)
Apr 17, 2008	47.01	47.47	46.67	47.26	6,467,800	+0.12(+0.25%)
Apr 16, 2008	45.78	47.25	45.49	47.14	9,585,000	+1.75(+3.86%)
Apr 15, 2008	44.69	45.52	44.51	45.39	4,233,100	+0.89(+2.00%)
Apr 14, 2008	44.28	44.83	44.05	44.50	4,971,300	+0.22(+0.50%)
Apr 11, 2008	44.58	45.17	43.95	44.28	6,131,900	-1.61(-3.51%)
Apr 10, 2008	45.76	46.05	45.14	45.89	4,131,600	+0.31(+0.68%)
Apr 09, 2008	45.43	46.05	45.33	45.58	5,636,700	-0.02(-0.04%)
Apr 08, 2008	45.36	45.78	45.11	45.60	5,315,200	+0.01(+0.02%)
Apr 07, 2008	45.57	46.04	45.36	45.59	3,884,600	+0.13(+0.29%)
Apr 04, 2008	45.35	45.90	44.90	45.46	3,750,500	+0.09(+0.20%)
Apr 03, 2008	45.23	45.49	44.78	45.37	4,575,900	+0.14(+0.31%)
Apr 02, 2008	45.06	45.39	44.96	45.23	5,029,200	+0.13(+0.29%)

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.