Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	15.96	16.07	15.31	15.64	2,065,405	-0.29(-1.84%)
Mar 30, 2009	15.85	15.95	15.46	15.93	1,626,280	-0.71(-4.29%)
Mar 26, 2009	16.01	16.90	15.88	16.65	4,348,578	+0.83(+5.23%)
Mar 25, 2009	15.65	16.28	15.31	15.82	3,525,809	+0.33(+2.14%)
Mar 24, 2009	15.57	15.78	15.29	15.49	3,599,504	-0.28(-1.77%)
Mar 23, 2009	15.48	15.77	15.39	15.76	3,618,436	+0.96(+6.45%)
Mar 20, 2009	15.48	15.48	14.52	14.81	4,101,262	-0.84(-5.36%)
Mar 19, 2009	15.67	15.80	15.31	15.65	4,146,962	-0.08(-0.50%)
Mar 18, 2009	15.25	15.95	14.97	15.73	4,387,487	+0.32(+2.05%)
Mar 17, 2009	14.75	15.42	14.68	15.41	3,887,831	+0.65(+4.44%)
Mar 16, 2009	15.33	15.49	14.64	14.76	5,133,969	-0.39(-2.58%)
Mar 13, 2009	15.05	15.52	14.90	15.15	0	+0.05(+0.35%)
Mar 12, 2009	14.79	15.16	14.74	15.10	6,298,905	+0.19(+1.26%)
Mar 11, 2009	14.88	15.76	14.66	14.91	9,485,977	+0.93(+6.62%)
Mar 10, 2009	13.54	14.34	13.37	13.98	9,073,978	+0.65(+4.91%)
Mar 09, 2009	13.24	14.18	12.79	13.33	7,094,146	+0.15(+1.14%)
Mar 06, 2009	13.12	13.32	12.82	13.18	0	+0.35(+2.76%)
Mar 05, 2009	12.88	13.62	12.64	12.82	7,424,985	-0.08(-0.64%)
Mar 04, 2009	12.58	13.37	12.35	12.91	13,438,033	+1.81(+16.27%)
Mar 02, 2009	11.58	11.83	11.07	11.10	3,465,916	-0.57(-4.90%)
Feb 27, 2009	11.14	11.87	10.97	11.67	0	+0.35(+3.06%)
Feb 26, 2009	11.42	11.74	11.29	11.33	2,746,566	-0.10(-0.86%)
Feb 25, 2009	10.79	11.63	10.79	11.42	6,234,545	+0.42(+3.83%)
Feb 24, 2009	10.48	11.11	10.42	11.00	4,298,950	+0.62(+5.94%)
Feb 23, 2009	10.76	10.95	10.33	10.38	1,723,911	-0.26(-2.40%)
Feb 20, 2009	10.66	10.98	10.32	10.64	3,929,126	-0.25(-2.28%)
Feb 19, 2009	10.80	11.17	10.66	10.89	2,820,360	+0.23(+2.19%)
Feb 18, 2009	10.85	10.92	10.52	10.66	2,860,337	-0.12(-1.12%)
Feb 17, 2009	10.84	10.99	10.39	10.78	2,996,142	-0.29(-2.59%)
Feb 13, 2009	11.47	11.54	10.95	11.06	2,508,910	-0.47(-4.11%)
Feb 12, 2009	11.51	11.58	11.10	11.54	3,210,370	+0.01(+0.07%)
Feb 11, 2009	11.66	11.71	11.18	11.53	3,250,799	+0.07(+0.59%)
Feb 10, 2009	11.34	11.86	11.24	11.46	6,178,107	+0.02(+0.13%)
Feb 09, 2009	11.00	11.56	10.85	11.45	3,625,843	+0.72(+6.74%)
Feb 06, 2009	10.50	10.85	10.46	10.72	2,816,663	+0.38(+3.71%)
Feb 05, 2009	10.23	10.81	10.04	10.34	5,015,012	+0.13(+1.25%)
Feb 04, 2009	10.50	10.50	9.925	10.21	4,729,306	-0.29(-2.79%)
Feb 03, 2009	9.835	10.67	9.783	10.50	5,441,685	+0.73(+7.47%)
Feb 02, 2009	9.963	10.23	9.497	9.775	5,485,502	-0.35(-3.42%)
Jan 30, 2009	10.23	10.41	9.948	10.12	0	+0.01(+0.07%)
Jan 29, 2009	10.42	10.66	10.09	10.11	1,336,671	-0.46(-4.34%)
Jan 28, 2009	10.34	10.83	10.29	10.57	2,195,327	+0.43(+4.23%)
Jan 27, 2009	10.54	10.58	10.03	10.14	2,738,943	-0.35(-3.37%)
Jan 26, 2009	10.64	11.08	10.29	10.50	1,889,689	-0.08(-0.71%)
Jan 23, 2009	10.32	10.79	10.18	10.57	1,255,757	-0.05(-0.43%)
Jan 22, 2009	10.55	10.78	10.06	10.62	3,201,752	-0.01(-0.14%)
Jan 21, 2009	10.32	10.63	10.20	10.63	3,634,127	+0.32(+3.14%)
Jan 20, 2009	11.02	11.08	10.26	10.31	2,522,651	-0.67(-6.10%)
Jan 16, 2009	10.96	11.10	10.47	10.98	2,639,472	+0.22(+2.03%)
Jan 15, 2009	9.993	11.17	9.783	10.76	4,919,000	+0.73(+7.28%)
Jan 14, 2009	10.27	10.27	9.730	10.03	3,241,361	-0.51(-4.85%)
Jan 13, 2009	10.37	10.75	10.20	10.54	2,843,080	+0.16(+1.52%)
Jan 12, 2009	10.42	10.79	10.19	10.38	3,512,545	-0.23(-2.13%)
Jan 09, 2009	11.24	11.24	10.51	10.61	3,254,257	-0.63(-5.62%)
Jan 08, 2009	11.32	11.40	10.81	11.24	2,649,325	-0.17(-1.45%)
Jan 07, 2009	11.51	11.60	11.17	11.41	2,958,078	-0.17(-1.43%)
Jan 06, 2009	11.65	11.73	11.39	11.57	3,391,199	+0.12(+1.05%)
Jan 05, 2009	10.96	11.67	10.70	11.45	4,222,491	+0.52(+4.75%)
Jan 02, 2009	10.76	11.24	10.76	10.93	0	+0.03(+0.28%)
Jan 01, 2009	10.69	11.08	10.57	10.90	0	+0.00(+0.00%)
Dec 31, 2008	10.69	11.08	10.57	10.90	2,890,287	+0.25(+2.33%)
Dec 30, 2008	10.29	10.74	10.22	10.66	5,139,555	+0.38(+3.74%)
Dec 29, 2008	10.73	10.95	10.12	10.27	2,750,869	-0.41(-3.81%)
Dec 26, 2008	10.78	10.78	10.54	10.68	656,910	-0.05(-0.42%)
Dec 24, 2008	10.46	10.76	10.17	10.72	1,210,842	+0.38(+3.71%)
Dec 23, 2008	10.82	11.17	10.23	10.34	3,569,531	-0.64(-5.83%)
Dec 22, 2008	11.65	11.65	10.80	10.98	3,303,750	-0.78(-6.59%)
Dec 19, 2008	11.87	11.93	11.60	11.75	2,402,363	+0.05(+0.39%)
Dec 18, 2008	11.96	12.02	11.59	11.71	3,170,345	-0.17(-1.46%)
Dec 17, 2008	11.54	11.99	11.30	11.88	4,144,065	+0.13(+1.09%)
Dec 16, 2008	11.61	11.78	10.87	11.75	2,878,401	+0.56(+4.97%)
Dec 15, 2008	11.68	11.75	10.96	11.20	2,508,272	-0.44(-3.81%)
Dec 12, 2008	11.12	11.70	10.82	11.64	2,108,567	+0.41(+3.62%)
Dec 11, 2008	11.90	11.90	11.11	11.23	3,113,816	-0.71(-5.92%)
Dec 10, 2008	12.03	12.06	11.21	11.94	3,094,771	+0.35(+3.05%)
Dec 09, 2008	11.48	12.23	11.47	11.59	4,706,871	-0.04(-0.32%)
Dec 08, 2008	12.03	12.57	11.20	11.63	5,562,608	-0.41(-3.44%)
Dec 05, 2008	10.85	12.37	10.26	12.04	8,335,098	-0.21(-1.72%)
Dec 04, 2008	12.79	13.72	12.04	12.25	6,753,793	-0.74(-5.73%)
Dec 03, 2008	12.58	13.10	11.91	13.00	4,745,402	+0.90(+7.47%)
Dec 02, 2008	11.87	12.36	11.49	12.09	3,062,746	+0.40(+3.41%)
Dec 01, 2008	12.47	12.78	11.67	11.69	3,735,997	-1.49(-11.30%)
Nov 28, 2008	13.17	13.39	12.84	13.18	1,015,763	-0.14(-1.02%)
Nov 26, 2008	11.89	13.49	11.68	13.32	4,058,083	+1.23(+10.21%)
Nov 25, 2008	12.05	12.77	11.58	12.09	4,856,364	+0.05(+0.44%)
Nov 24, 2008	11.77	12.06	11.29	12.03	4,306,978	+0.87(+7.75%)
Nov 21, 2008	10.46	11.19	9.993	11.17	4,394,467	+0.96(+9.44%)
Nov 20, 2008	10.37	11.39	10.06	10.20	4,389,799	-0.19(-1.81%)
Nov 19, 2008	11.78	12.09	10.35	10.39	3,346,714	-1.41(-11.98%)
Nov 18, 2008	11.47	12.02	11.23	11.81	2,851,499	+0.42(+3.70%)
Nov 17, 2008	11.43	11.92	11.30	11.39	2,455,633	-0.21(-1.82%)
Nov 14, 2008	12.91	13.00	11.51	11.60	3,980,236	-1.69(-12.74%)
Nov 13, 2008	11.99	13.29	11.23	13.29	4,268,830	+1.41(+11.84%)
Nov 12, 2008	12.69	12.72	11.88	11.88	2,448,340	-0.87(-6.79%)
Nov 11, 2008	12.30	13.49	11.72	12.75	4,707,640	+0.27(+2.17%)
Nov 10, 2008	13.54	13.86	12.30	12.48	5,677,032	-1.03(-7.63%)
Nov 07, 2008	13.42	13.58	13.03	13.51	5,733,565	+0.48(+3.70%)
Nov 06, 2008	17.37	17.37	12.71	13.03	10,425,361	-4.51(-25.71%)
Nov 05, 2008	18.37	18.70	17.45	17.53	3,383,384	-1.16(-6.20%)
Nov 04, 2008	18.19	18.72	18.07	18.69	2,449,987	+0.93(+5.25%)
Nov 03, 2008	18.56	18.63	17.45	17.76	2,968,373	-0.62(-3.40%)
Oct 31, 2008	17.05	18.99	17.01	18.38	3,228,694	+1.30(+7.62%)
Oct 30, 2008	17.39	17.72	16.39	17.08	3,248,117	+0.40(+2.39%)
Oct 29, 2008	16.72	17.77	15.99	16.68	3,183,604	-0.08(-0.49%)
Oct 28, 2008	14.92	16.77	14.81	16.77	3,079,392	+1.90(+12.81%)
Oct 27, 2008	15.39	16.21	14.84	14.86	3,188,139	-0.68(-4.36%)
Oct 24, 2008	14.29	16.10	14.29	15.54	2,494,373	-0.13(-0.82%)
Oct 23, 2008	16.40	16.49	15.02	15.67	4,053,747	-0.41(-2.53%)
Oct 22, 2008	16.77	17.02	15.63	16.07	3,644,522	-1.14(-6.60%)
Oct 21, 2008	16.93	17.89	16.71	17.21	2,442,598	+0.26(+1.55%)
Oct 20, 2008	17.29	17.62	16.68	16.95	2,071,421	-0.13(-0.75%)
Oct 17, 2008	16.58	17.98	16.10	17.07	5,079,698	+0.01(+0.04%)
Oct 16, 2008	15.08	17.21	14.79	17.07	7,471,507	+1.98(+13.12%)
Oct 15, 2008	16.95	16.95	15.09	15.09	6,393,434	-2.30(-13.24%)
Oct 14, 2008	20.24	20.24	17.04	17.39	5,658,058	-1.86(-9.66%)
Oct 13, 2008	18.50	19.25	17.70	19.25	3,408,900	+1.69(+9.64%)
Oct 10, 2008	15.86	18.59	15.28	17.56	4,958,301	+0.87(+5.23%)
Oct 09, 2008	17.84	18.81	16.48	16.68	5,657,638	-1.27(-7.08%)
Oct 08, 2008	17.55	18.81	16.87	17.95	4,672,115	-0.06(-0.33%)
Oct 07, 2008	20.30	20.30	17.97	18.01	6,052,759	-2.05(-10.20%)
Oct 06, 2008	19.85	20.38	18.90	20.06	4,439,269	-0.44(-2.13%)
Oct 03, 2008	20.90	21.17	20.41	20.50	0	+0.04(+0.18%)
Oct 02, 2008	20.32	21.01	20.15	20.46	3,849,649	-0.07(-0.33%)
Oct 01, 2008	20.72	21.30	20.36	20.53	4,504,165	-0.41(-1.98%)
Sep 30, 2008	22.00	22.17	20.80	20.94	4,054,830	-0.64(-2.96%)
Sep 29, 2008	22.71	23.00	21.29	21.58	3,634,020	-1.28(-5.60%)
Sep 26, 2008	21.67	23.17	21.64	22.86	0	+0.14(+0.60%)
Sep 25, 2008	22.45	23.27	22.32	22.73	2,091,529	+0.45(+2.03%)
Sep 24, 2008	22.27	22.75	22.05	22.27	2,215,198	+0.15(+0.68%)
Sep 23, 2008	22.62	23.03	22.12	22.12	2,815,084	-0.38(-1.67%)
Sep 22, 2008	23.46	23.97	22.42	22.50	4,016,398	-1.27(-5.35%)
Sep 19, 2008	25.02	26.59	23.76	23.77	0	-0.93(-3.75%)
Sep 18, 2008	22.30	24.93	22.30	24.70	8,457,961	+2.71(+12.32%)
Sep 17, 2008	22.87	23.19	21.98	21.99	4,092,580	-1.23(-5.28%)
Sep 16, 2008	22.65	23.74	22.18	23.21	5,107,133	-0.53(-2.25%)
Sep 15, 2008	23.41	24.98	23.41	23.75	2,816,942	-0.62(-2.56%)
Sep 12, 2008	24.46	24.83	24.20	24.37	2,726,922	-0.61(-2.44%)
Sep 11, 2008	24.10	25.11	23.80	24.98	2,933,847	+0.48(+1.97%)
Sep 10, 2008	24.87	25.35	23.99	24.50	4,012,468	-0.19(-0.76%)
Sep 09, 2008	24.82	25.40	24.50	24.69	5,157,861	+0.08(+0.34%)
Sep 08, 2008	23.46	24.78	23.46	24.61	5,767,311	+1.35(+5.83%)
Sep 05, 2008	22.57	23.31	22.50	23.25	0	+0.51(+2.25%)
Sep 04, 2008	23.27	23.35	22.71	22.74	2,750,715	-0.66(-2.83%)
Sep 03, 2008	22.81	23.60	22.74	23.40	4,504,516	+0.66(+2.91%)
Sep 02, 2008	22.60	23.52	22.47	22.74	4,174,120	+0.49(+2.20%)
Aug 29, 2008	22.23	22.43	21.91	22.25	0	+0.02(+0.07%)
Aug 28, 2008	22.48	22.76	21.96	22.24	4,312,076	+0.08(+0.34%)
Aug 27, 2008	23.26	23.26	21.87	22.16	7,395,851	-0.96(-4.13%)
Aug 26, 2008	24.50	24.53	22.73	23.12	11,731,601	-1.76(-7.08%)
Aug 25, 2008	25.23	25.23	24.59	24.88	2,532,472	-0.30(-1.20%)
Aug 22, 2008	24.79	25.32	24.70	25.18	2,432,277	+0.63(+2.58%)
Aug 21, 2008	24.08	24.73	24.08	24.55	1,748,719	+0.06(+0.25%)
Aug 20, 2008	24.68	24.85	24.12	24.49	1,904,146	-0.08(-0.34%)
Aug 19, 2008	24.90	25.43	24.37	24.57	2,260,265	-0.99(-3.86%)
Aug 18, 2008	26.22	26.22	25.34	25.55	2,541,185	-0.56(-2.16%)
Aug 15, 2008	25.54	26.18	24.59	26.12	0	+1.04(+4.14%)
Aug 14, 2008	24.53	25.54	24.53	25.08	2,337,245	+0.11(+0.45%)
Aug 13, 2008	25.31	26.00	24.53	24.97	2,740,620	-0.53(-2.07%)
Aug 12, 2008	25.43	26.07	25.16	25.49	4,060,006	-0.02(-0.09%)
Aug 11, 2008	24.83	25.99	24.79	25.52	4,705,694	+0.71(+2.88%)
Aug 08, 2008	23.63	24.89	23.63	24.80	4,104,467	+1.24(+5.27%)
Aug 07, 2008	23.70	24.10	22.57	23.56	5,350,397	-0.57(-2.37%)
Aug 06, 2008	25.06	25.06	23.41	24.13	6,798,406	-1.59(-6.17%)
Aug 05, 2008	24.57	25.86	24.32	25.72	5,220,645	+1.40(+5.76%)
Aug 04, 2008	23.45	24.56	23.37	24.32	3,804,041	+0.87(+3.72%)
Aug 01, 2008	23.20	23.74	22.60	23.45	3,733,589	+0.53(+2.30%)
Jul 31, 2008	22.57	23.62	22.36	22.92	3,062,956	-0.02(-0.10%)
Jul 30, 2008	22.48	23.14	22.12	22.94	4,265,148	+0.59(+2.66%)
Jul 29, 2008	22.35	22.72	21.32	22.35	3,738,130	+1.08(+5.06%)
Jul 28, 2008	20.86	21.50	20.55	21.27	3,726,400	+0.36(+1.73%)
Jul 25, 2008	21.85	21.94	20.76	20.91	4,147,660	-1.03(-4.70%)
Jul 24, 2008	22.48	22.81	21.83	21.94	2,432,400	-0.65(-2.86%)
Jul 23, 2008	21.48	23.78	21.20	22.59	4,244,846	+0.64(+2.91%)
Jul 22, 2008	21.57	22.21	21.02	21.95	4,201,470	+0.11(+0.48%)
Jul 21, 2008	21.79	22.35	21.48	21.85	3,285,604	-0.04(-0.17%)
Jul 18, 2008	22.62	22.73	21.66	21.88	5,440,411	-0.76(-3.36%)
Jul 17, 2008	22.13	23.29	21.88	22.64	6,228,301	+0.50(+2.28%)
Jul 16, 2008	20.77	22.24	20.68	22.14	5,991,434	+1.44(+6.98%)
Jul 15, 2008	20.10	21.18	19.59	20.69	8,534,203	+0.28(+1.36%)
Jul 14, 2008	23.32	23.32	19.86	20.42	10,871,275	-2.22(-9.81%)
Jul 11, 2008	22.70	23.21	21.90	22.64	5,346,258	-0.83(-3.53%)
Jul 10, 2008	24.25	24.36	23.00	23.46	5,209,384	-0.96(-3.91%)
Jul 09, 2008	24.52	25.06	23.93	24.42	3,826,504	+0.01(+0.03%)
Jul 08, 2008	24.22	24.55	23.37	24.41	4,458,053	+0.19(+0.78%)
Jul 07, 2008	24.40	25.38	23.58	24.22	4,544,967	-0.11(-0.46%)
Jul 04, 2008	24.31	24.56	23.48	24.34	1,671,692	+0.00(+0.00%)
Jul 03, 2008	24.31	24.56	23.48	24.34	1,671,692	+0.15(+0.62%)
Jul 02, 2008	24.08	24.81	24.01	24.19	4,424,768	+0.27(+1.13%)
Jul 01, 2008	23.29	24.06	22.97	23.91	4,565,370	+0.41(+1.73%)
Jun 30, 2008	23.94	24.34	23.16	23.51	3,547,391	-0.72(-2.98%)
Jun 27, 2008	23.79	24.46	23.43	24.23	4,233,760	+0.65(+2.78%)
Jun 26, 2008	24.08	24.08	23.40	23.58	3,276,291	-0.75(-3.09%)
Jun 25, 2008	24.11	25.02	23.94	24.33	3,020,797	+0.38(+1.60%)
Jun 24, 2008	23.75	24.38	23.25	23.94	3,625,717	-0.17(-0.69%)
Jun 23, 2008	25.03	25.14	23.85	24.11	4,955,404	-0.75(-3.03%)
Jun 20, 2008	25.78	25.78	24.64	24.86	3,949,004	-1.07(-4.12%)
Jun 19, 2008	24.91	25.93	24.58	25.93	4,154,663	+0.97(+3.89%)
Jun 18, 2008	25.37	25.59	24.68	24.96	3,810,935	-0.62(-2.44%)
Jun 17, 2008	26.19	26.25	25.37	25.59	3,310,774	-0.11(-0.41%)
Jun 16, 2008	25.19	26.02	25.04	25.69	4,626,434	+0.24(+0.95%)
Jun 13, 2008	24.88	25.47	24.76	25.45	4,827,060	+0.61(+2.45%)
Jun 12, 2008	24.09	25.57	24.09	24.84	7,837,468	+0.85(+3.54%)
Jun 11, 2008	23.07	24.10	22.83	23.99	5,848,761	+0.92(+3.98%)
Jun 10, 2008	22.78	23.33	22.64	23.07	3,431,181	-0.34(-1.45%)
Jun 09, 2008	23.24	23.82	22.90	23.41	2,904,510	+0.35(+1.50%)
Jun 06, 2008	24.22	24.46	22.80	23.06	4,229,037	-1.32(-5.40%)
Jun 05, 2008	23.85	24.41	23.55	24.38	5,261,808	+0.72(+3.05%)
Jun 04, 2008	23.36	23.73	23.30	23.66	3,545,733	+0.12(+0.51%)
Jun 03, 2008	23.33	23.63	23.11	23.54	4,199,291	+0.37(+1.59%)
Jun 02, 2008	23.37	23.37	22.77	23.17	2,736,910	-0.20(-0.87%)
May 30, 2008	23.52	23.54	22.83	23.37	4,650,495	+0.30(+1.30%)
May 29, 2008	22.82	23.80	22.39	23.07	9,194,111	+1.60(+7.47%)
May 28, 2008	20.72	21.54	20.72	21.47	4,325,390	+0.79(+3.82%)
May 27, 2008	20.42	21.19	20.13	20.68	2,546,233	+0.43(+2.12%)
May 26, 2008	20.27	20.39	19.87	20.25	0	+0.00(+0.00%)
May 23, 2008	20.27	20.39	19.87	20.25	2,300,756	-0.08(-0.41%)
May 22, 2008	20.02	20.63	19.88	20.33	2,579,152	+0.31(+1.54%)
May 21, 2008	20.96	21.14	19.84	20.02	2,723,327	-0.73(-3.52%)
May 20, 2008	20.96	20.96	20.48	20.75	1,607,852	-0.33(-1.57%)
May 19, 2008	21.49	21.53	20.98	21.09	1,364,262	-0.44(-2.06%)
May 16, 2008	22.07	22.07	21.18	21.53	2,201,409	-0.47(-2.12%)
May 15, 2008	21.92	22.06	21.21	22.00	3,350,473	+0.15(+0.69%)
May 14, 2008	21.86	22.15	21.63	21.85	1,977,601	+0.21(+0.97%)
May 13, 2008	21.52	21.87	21.25	21.63	2,764,260	+0.24(+1.13%)
May 12, 2008	20.78	21.44	20.78	21.39	2,153,437	+0.47(+2.27%)
May 09, 2008	20.87	21.09	20.56	20.92	1,250,244	-0.02(-0.07%)
May 08, 2008	21.07	21.07	20.33	20.93	2,595,584	+0.10(+0.47%)
May 07, 2008	20.92	21.11	20.78	20.84	3,019,105	-0.16(-0.75%)
May 06, 2008	20.62	21.09	20.60	20.99	2,256,285	+0.09(+0.43%)
May 05, 2008	21.37	21.48	20.77	20.90	3,639,856	-0.40(-1.87%)
May 02, 2008	20.99	21.56	20.99	21.30	4,282,286	+0.34(+1.62%)
May 01, 2008	20.34	21.03	20.17	20.96	3,822,536	+0.62(+3.07%)
Apr 30, 2008	20.35	21.26	20.13	20.34	4,012,410	+0.14(+0.71%)
Apr 29, 2008	20.12	20.47	19.78	20.20	3,546,614	+0.08(+0.41%)
Apr 28, 2008	20.24	20.61	19.75	20.11	5,444,149	+0.74(+3.81%)
Apr 25, 2008	18.81	19.45	18.80	19.38	3,022,908	+0.56(+3.00%)
Apr 24, 2008	17.66	18.96	17.62	18.81	5,640,349	+1.41(+8.08%)
Apr 23, 2008	17.27	17.44	16.67	17.41	2,701,552	+0.40(+2.34%)
Apr 22, 2008	17.52	17.59	16.92	17.01	2,065,803	-0.71(-3.99%)
Apr 21, 2008	17.40	17.80	17.32	17.71	1,800,999	+0.22(+1.25%)
Apr 18, 2008	17.14	17.75	17.14	17.50	2,841,491	+0.61(+3.61%)
Apr 17, 2008	16.92	17.04	16.65	16.89	1,497,413	-0.08(-0.49%)
Apr 16, 2008	16.79	17.02	16.40	16.97	2,306,099	+0.32(+1.94%)
Apr 15, 2008	16.66	16.70	16.25	16.65	2,280,270	+0.23(+1.37%)
Apr 14, 2008	15.99	16.67	15.92	16.42	2,582,437	+0.41(+2.59%)
Apr 11, 2008	16.12	16.27	15.74	16.01	3,370,312	-0.32(-1.94%)
Apr 10, 2008	16.03	16.50	15.77	16.32	4,616,036	+0.32(+2.02%)
Apr 09, 2008	16.30	16.90	15.84	16.00	3,969,613	-0.63(-3.80%)
Apr 08, 2008	17.10	17.10	16.33	16.63	4,041,662	-0.44(-2.60%)
Apr 07, 2008	17.71	17.78	17.01	17.07	2,377,409	-0.41(-2.37%)
Apr 04, 2008	17.32	17.68	17.07	17.49	2,587,314	+0.23(+1.35%)
Apr 03, 2008	17.24	17.52	16.92	17.25	2,045,404	-0.03(-0.17%)
Apr 02, 2008	17.47	17.72	17.17	17.28	3,742,176	-0.05(-0.26%)

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.