Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	31.90	31.95	30.71	31.18	5,488,303	-0.96(-2.99%)
Mar 30, 2009	32.41	32.41	31.50	32.14	2,875,607	-0.46(-1.42%)
Mar 26, 2009	33.04	33.15	32.17	32.60	4,111,178	-0.13(-0.41%)
Mar 25, 2009	32.60	33.00	31.86	32.74	3,259,735	+0.46(+1.43%)
Mar 24, 2009	31.90	32.68	31.90	32.27	2,432,887	+0.03(+0.08%)
Mar 23, 2009	31.58	32.28	31.58	32.25	3,130,464	+1.08(+3.45%)
Mar 20, 2009	32.11	32.11	31.11	31.17	3,414,824	-1.06(-3.29%)
Mar 19, 2009	32.03	32.34	31.81	32.23	3,636,753	+0.23(+0.70%)
Mar 18, 2009	31.73	32.69	31.36	32.00	5,214,325	+0.27(+0.86%)
Mar 17, 2009	31.83	32.06	30.89	31.73	4,450,144	+0.38(+1.22%)
Mar 16, 2009	31.90	32.57	31.23	31.35	3,480,173	-0.60(-1.87%)
Mar 13, 2009	31.46	32.32	31.03	31.94	0	+0.67(+2.13%)
Mar 12, 2009	31.45	32.06	29.71	31.28	9,984,027	+0.34(+1.09%)
Mar 11, 2009	37.19	37.36	30.64	30.94	15,535,125	-6.36(-17.06%)
Mar 10, 2009	35.24	37.32	34.40	37.30	5,760,654	+2.70(+7.82%)
Mar 09, 2009	34.64	34.99	34.12	34.60	3,605,622	-0.44(-1.27%)
Mar 06, 2009	35.49	35.99	34.21	35.04	0	-0.08(-0.23%)
Mar 05, 2009	35.35	35.91	34.85	35.12	3,898,331	-1.05(-2.90%)
Mar 04, 2009	35.79	36.64	34.72	36.17	3,661,756	+0.87(+2.47%)
Mar 02, 2009	35.99	36.76	35.28	35.30	3,741,740	-1.20(-3.29%)
Feb 27, 2009	35.73	37.30	35.73	36.50	0	-0.11(-0.29%)
Feb 26, 2009	39.27	39.34	36.28	36.61	5,732,010	-2.28(-5.86%)
Feb 25, 2009	39.85	40.04	38.72	38.88	3,380,681	-1.09(-2.72%)
Feb 24, 2009	39.02	40.15	38.80	39.97	3,515,104	+1.17(+3.03%)
Feb 23, 2009	40.50	40.50	38.74	38.80	3,195,102	-1.25(-3.11%)
Feb 20, 2009	39.46	40.58	39.07	40.04	3,662,723	+0.10(+0.25%)
Feb 19, 2009	40.01	40.45	39.85	39.94	3,328,017	+0.27(+0.67%)
Feb 18, 2009	40.09	40.26	39.18	39.68	4,085,767	+0.08(+0.20%)
Feb 17, 2009	39.72	40.20	38.28	39.60	4,015,987	-0.78(-1.94%)
Feb 13, 2009	40.21	41.06	40.15	40.38	2,631,734	-0.37(-0.92%)
Feb 12, 2009	39.71	40.82	39.53	40.75	2,607,867	+0.25(+0.61%)
Feb 11, 2009	39.94	40.62	39.85	40.50	3,098,210	+0.68(+1.70%)
Feb 10, 2009	39.83	41.03	39.59	39.83	3,871,672	-0.27(-0.67%)
Feb 09, 2009	40.67	40.67	39.66	40.09	3,359,588	-0.55(-1.36%)
Feb 06, 2009	40.09	41.37	40.09	40.65	3,839,322	+0.52(+1.29%)
Feb 05, 2009	40.04	41.35	40.04	40.13	6,031,002	-0.32(-0.79%)
Feb 04, 2009	40.18	41.13	39.85	40.45	4,229,318	+0.47(+1.18%)
Feb 03, 2009	39.99	40.32	38.98	39.98	4,776,353	-0.07(-0.18%)
Feb 02, 2009	38.76	40.40	38.76	40.05	4,932,074	+0.72(+1.83%)
Jan 30, 2009	39.79	40.17	38.96	39.33	0	-0.57(-1.43%)
Jan 29, 2009	39.69	40.33	39.53	39.90	3,373,332	-0.31(-0.77%)
Jan 28, 2009	40.35	40.68	39.66	40.21	4,312,575	-0.03(-0.07%)
Jan 27, 2009	38.49	41.00	38.40	40.24	9,797,816	+4.29(+11.93%)
Jan 26, 2009	35.31	36.16	35.16	35.95	4,300,891	+0.68(+1.92%)
Jan 23, 2009	34.87	35.81	34.46	35.27	3,669,878	-0.21(-0.60%)
Jan 22, 2009	35.36	35.76	34.85	35.49	3,748,665	-0.42(-1.16%)
Jan 21, 2009	35.97	36.12	35.08	35.90	2,516,717	+0.16(+0.45%)
Jan 20, 2009	36.61	37.67	35.68	35.74	3,452,003	-0.93(-2.52%)
Jan 16, 2009	37.08	37.11	36.17	36.67	0	+0.04(+0.12%)
Jan 15, 2009	36.50	36.77	35.14	36.62	3,128,479	+0.07(+0.19%)
Jan 14, 2009	36.82	37.64	36.21	36.55	4,572,837	-0.87(-2.33%)
Jan 13, 2009	35.32	37.67	35.17	37.43	4,860,540	+2.08(+5.89%)
Jan 12, 2009	35.78	35.78	34.35	35.34	2,557,492	-0.44(-1.22%)
Jan 09, 2009	36.32	36.40	35.19	35.78	1,652,959	-0.55(-1.52%)
Jan 08, 2009	35.37	36.38	34.52	36.33	3,201,011	+0.07(+0.20%)
Jan 07, 2009	34.99	36.58	34.72	36.26	2,755,252	+1.09(+3.09%)
Jan 06, 2009	35.53	36.19	34.74	35.17	1,697,855	-0.34(-0.95%)
Jan 05, 2009	34.59	35.66	34.25	35.51	2,355,606	+0.79(+2.28%)
Jan 02, 2009	34.57	34.91	34.17	34.72	0	+0.26(+0.75%)
Jan 01, 2009	34.39	34.62	33.76	34.46	0	+0.00(+0.00%)
Dec 31, 2008	34.39	34.62	33.76	34.46	1,791,361	+0.19(+0.54%)
Dec 30, 2008	33.16	34.29	33.16	34.28	1,258,939	+1.30(+3.94%)
Dec 29, 2008	33.10	33.33	32.56	32.98	1,481,641	-0.28(-0.83%)
Dec 26, 2008	33.20	33.35	32.88	33.25	437,733	+0.18(+0.54%)
Dec 24, 2008	33.09	33.44	32.86	33.07	585,013	+0.04(+0.11%)
Dec 23, 2008	33.39	33.53	32.88	33.04	1,710,463	+0.12(+0.38%)
Dec 22, 2008	33.80	33.82	32.55	32.91	1,791,672	-0.80(-2.38%)
Dec 19, 2008	34.12	34.68	33.48	33.72	2,945,710	-0.02(-0.05%)
Dec 18, 2008	33.83	34.09	33.18	33.73	2,523,439	+0.08(+0.24%)
Dec 17, 2008	33.92	34.27	33.12	33.65	2,493,368	-0.63(-1.84%)
Dec 16, 2008	32.54	34.31	32.47	34.28	3,837,372	+2.02(+6.26%)
Dec 15, 2008	32.41	32.84	31.55	32.26	3,831,342	-0.24(-0.74%)
Dec 12, 2008	31.14	32.63	30.73	32.50	3,898,644	+0.75(+2.35%)
Dec 11, 2008	29.55	32.74	29.55	31.76	5,091,351	+1.90(+6.35%)
Dec 10, 2008	30.53	30.70	29.52	29.86	2,403,276	-0.35(-1.15%)
Dec 09, 2008	30.24	30.96	29.88	30.21	2,234,486	-0.25(-0.82%)
Dec 08, 2008	30.34	30.90	29.62	30.46	2,464,107	+0.57(+1.91%)
Dec 05, 2008	28.99	29.98	27.89	29.89	2,577,230	+0.52(+1.76%)
Dec 04, 2008	29.36	29.68	28.92	29.37	4,389,559	-0.17(-0.57%)
Dec 03, 2008	28.88	30.08	28.22	29.54	4,085,406	+0.20(+0.67%)
Dec 02, 2008	28.86	29.42	28.30	29.35	1,847,698	+0.85(+2.97%)
Dec 01, 2008	30.39	30.39	28.39	28.50	2,415,693	-2.59(-8.33%)
Nov 28, 2008	30.60	31.19	30.39	31.09	1,127,607	+0.57(+1.87%)
Nov 26, 2008	28.76	30.54	28.38	30.52	2,945,439	+1.17(+4.00%)
Nov 25, 2008	28.53	29.63	28.52	29.35	4,155,186	+1.34(+4.80%)
Nov 24, 2008	27.50	28.54	25.43	28.00	4,098,799	+0.94(+3.49%)
Nov 21, 2008	25.88	27.08	25.17	27.06	6,353,378	+1.61(+6.33%)
Nov 20, 2008	28.28	28.39	25.16	25.45	5,157,690	-3.02(-10.60%)
Nov 19, 2008	29.91	30.37	28.45	28.47	2,704,885	-1.59(-5.30%)
Nov 18, 2008	30.22	30.74	28.90	30.06	3,725,610	-0.23(-0.76%)
Nov 17, 2008	31.08	31.38	30.24	30.29	3,557,660	-1.09(-3.46%)
Nov 14, 2008	31.74	32.63	31.21	31.37	3,426,278	-0.86(-2.68%)
Nov 13, 2008	30.61	32.28	29.46	32.24	4,734,419	+1.94(+6.40%)
Nov 12, 2008	31.50	31.92	30.22	30.30	3,511,495	-2.00(-6.20%)
Nov 11, 2008	32.57	32.69	31.33	32.30	2,900,369	-0.75(-2.26%)
Nov 10, 2008	34.22	35.18	32.62	33.05	2,891,485	-0.99(-2.90%)
Nov 07, 2008	33.96	34.18	33.01	34.04	4,514,202	+0.16(+0.47%)
Nov 06, 2008	33.39	34.26	32.92	33.88	7,158,160	+0.49(+1.47%)
Nov 05, 2008	33.44	34.40	33.22	33.39	4,739,628	-0.43(-1.26%)
Nov 04, 2008	33.13	33.93	32.93	33.81	9,698,979	+1.33(+4.08%)
Nov 03, 2008	32.58	32.73	31.86	32.49	4,400,332	-0.25(-0.76%)
Oct 31, 2008	32.48	32.87	32.03	32.74	3,281,206	+0.32(+0.99%)
Oct 30, 2008	32.55	33.66	31.91	32.42	4,572,976	+0.73(+2.30%)
Oct 29, 2008	34.85	34.85	31.45	31.69	6,320,476	-3.82(-10.75%)
Oct 28, 2008	33.62	35.84	32.92	35.50	5,661,844	+2.69(+8.19%)
Oct 27, 2008	34.43	35.13	32.80	32.82	3,809,594	-2.09(-5.99%)
Oct 24, 2008	34.52	36.24	33.29	34.91	2,838,205	-2.00(-5.42%)
Oct 23, 2008	37.95	38.34	35.80	36.91	4,378,009	-0.65(-1.73%)
Oct 22, 2008	39.34	39.83	37.23	37.56	3,345,001	-2.55(-6.37%)
Oct 21, 2008	41.71	42.16	39.99	40.11	3,048,006	-0.76(-1.85%)
Oct 20, 2008	40.34	40.87	39.23	40.87	2,288,270	+0.98(+2.45%)
Oct 17, 2008	38.49	41.51	37.85	39.89	4,210,344	+0.94(+2.42%)
Oct 16, 2008	38.21	39.11	36.54	38.95	4,499,701	+0.69(+1.79%)
Oct 15, 2008	39.51	39.79	38.13	38.26	4,049,697	-1.90(-4.72%)
Oct 14, 2008	41.78	42.35	39.01	40.16	3,688,665	-0.15(-0.38%)
Oct 13, 2008	37.11	40.89	36.21	40.31	3,681,111	+5.57(+16.03%)
Oct 10, 2008	34.67	37.76	32.83	34.74	5,727,735	-1.49(-4.10%)
Oct 09, 2008	39.56	39.61	36.22	36.22	4,291,075	-2.75(-7.05%)
Oct 08, 2008	38.26	39.55	37.82	38.97	3,408,924	+0.08(+0.21%)
Oct 07, 2008	40.05	40.44	38.54	38.89	3,922,648	-0.69(-1.75%)
Oct 06, 2008	42.68	43.21	38.04	39.59	6,479,003	-3.89(-8.94%)
Oct 03, 2008	46.07	46.27	43.43	43.48	0	-1.88(-4.14%)
Oct 02, 2008	46.84	47.28	45.25	45.35	1,762,474	-1.41(-3.01%)
Oct 01, 2008	47.78	47.78	46.41	46.76	2,094,028	-1.12(-2.34%)
Sep 30, 2008	47.57	48.64	46.51	47.88	2,071,305	+1.33(+2.85%)
Sep 29, 2008	48.80	49.38	46.24	46.55	2,613,829	-2.66(-5.41%)
Sep 26, 2008	48.77	49.37	47.73	49.22	0	+0.44(+0.91%)
Sep 25, 2008	48.46	49.02	47.51	48.77	1,565,202	+0.70(+1.46%)
Sep 24, 2008	48.33	48.84	46.98	48.07	1,869,892	-0.22(-0.46%)
Sep 23, 2008	48.92	50.02	48.14	48.29	1,579,497	-0.44(-0.91%)
Sep 22, 2008	50.44	50.44	44.54	48.73	2,370,353	-2.01(-3.96%)
Sep 19, 2008	52.05	53.79	47.19	50.75	0	+1.57(+3.18%)
Sep 18, 2008	48.68	49.41	47.88	49.18	3,498,325	+0.83(+1.71%)
Sep 17, 2008	49.84	50.85	48.35	48.35	3,304,965	-2.36(-4.65%)
Sep 16, 2008	49.58	50.75	49.46	50.71	2,591,700	+0.32(+0.64%)
Sep 15, 2008	50.45	51.61	49.99	50.39	2,903,076	-0.77(-1.50%)
Sep 12, 2008	51.29	51.61	50.87	51.16	2,273,639	-0.39(-0.76%)
Sep 11, 2008	50.91	51.56	50.49	51.55	2,184,399	+0.03(+0.05%)
Sep 10, 2008	51.78	52.05	51.22	51.52	1,648,911	+0.04(+0.07%)
Sep 09, 2008	52.05	52.65	51.47	51.48	2,428,746	-0.38(-0.74%)
Sep 08, 2008	51.70	51.93	51.00	51.87	2,841,590	+1.22(+2.41%)
Sep 05, 2008	50.72	51.24	50.36	50.65	0	-0.39(-0.77%)
Sep 04, 2008	51.47	52.30	50.76	51.04	3,950,575	-1.16(-2.22%)
Sep 03, 2008	52.22	52.32	51.62	52.20	1,409,472	-0.02(-0.03%)
Sep 02, 2008	52.01	52.72	51.85	52.21	2,576,589	+0.80(+1.56%)
Aug 29, 2008	52.37	52.55	51.41	51.41	2,445,956	-0.92(-1.75%)
Aug 28, 2008	51.75	52.33	51.70	52.33	2,269,844	+0.70(+1.36%)
Aug 27, 2008	51.58	51.87	51.30	51.63	1,553,095	+0.04(+0.09%)
Aug 26, 2008	51.48	51.84	51.04	51.58	1,073,858	+0.13(+0.26%)
Aug 25, 2008	51.99	52.76	51.34	51.45	1,353,898	-0.55(-1.06%)
Aug 22, 2008	51.09	52.23	51.08	52.00	1,386,932	+0.98(+1.92%)
Aug 21, 2008	50.44	51.20	50.02	51.02	1,342,985	+0.45(+0.88%)
Aug 20, 2008	50.76	50.96	50.11	50.58	2,057,988	+0.27(+0.53%)
Aug 19, 2008	49.62	50.98	49.17	50.31	2,310,031	+0.07(+0.14%)
Aug 18, 2008	51.10	51.54	49.99	50.24	1,829,773	-0.76(-1.48%)
Aug 15, 2008	50.28	51.54	50.27	51.00	0	+0.81(+1.61%)
Aug 14, 2008	49.80	50.49	49.49	50.19	1,615,871	+0.12(+0.23%)
Aug 13, 2008	49.87	50.38	49.58	50.07	1,406,817	+0.28(+0.57%)
Aug 12, 2008	49.97	50.24	49.57	49.78	1,475,072	-0.26(-0.52%)
Aug 11, 2008	50.51	50.66	49.78	50.04	2,193,703	-0.69(-1.37%)
Aug 08, 2008	48.75	50.85	48.45	50.74	2,902,309	+1.84(+3.77%)
Aug 07, 2008	49.38	49.86	48.88	48.90	2,530,581	-0.93(-1.87%)
Aug 06, 2008	51.09	51.31	49.76	49.83	3,398,095	-1.30(-2.54%)
Aug 05, 2008	50.84	51.19	50.35	51.13	2,186,686	+0.82(+1.63%)
Aug 04, 2008	49.69	50.77	49.69	50.31	1,972,553	+0.49(+0.98%)
Aug 01, 2008	49.78	50.43	49.78	49.82	1,710,379	+0.00(+0.00%)
Jul 31, 2008	49.44	50.49	49.26	49.82	1,936,569	+0.20(+0.41%)
Jul 30, 2008	49.58	50.11	49.05	49.62	1,323,983	+0.26(+0.52%)
Jul 29, 2008	48.96	49.77	48.59	49.36	1,914,668	+0.43(+0.87%)
Jul 28, 2008	49.88	50.02	48.82	48.93	1,171,076	-1.18(-2.36%)
Jul 25, 2008	50.09	50.84	49.89	50.11	1,774,929	+0.28(+0.57%)
Jul 24, 2008	51.61	51.61	49.46	49.83	4,649,438	-2.54(-4.84%)
Jul 23, 2008	49.41	52.37	48.70	52.37	2,042,475	+2.61(+5.24%)
Jul 22, 2008	48.24	50.17	47.85	49.76	2,134,967	+1.21(+2.49%)
Jul 21, 2008	47.69	48.81	47.44	48.55	1,480,899	+0.85(+1.77%)
Jul 18, 2008	48.05	48.64	47.47	47.70	1,935,698	-0.33(-0.69%)
Jul 17, 2008	47.69	48.57	46.97	48.03	1,793,869	+0.35(+0.73%)
Jul 16, 2008	47.55	47.92	46.72	47.69	2,574,398	-0.20(-0.41%)
Jul 15, 2008	47.69	48.41	47.24	47.88	2,131,164	-0.69(-1.43%)
Jul 14, 2008	49.01	49.30	48.16	48.57	1,515,347	+0.03(+0.05%)
Jul 11, 2008	48.85	49.34	48.36	48.55	2,033,247	-0.96(-1.94%)
Jul 10, 2008	49.27	49.67	48.53	49.51	1,691,987	+0.19(+0.38%)
Jul 09, 2008	50.27	50.41	49.21	49.32	1,552,240	-0.82(-1.63%)
Jul 08, 2008	48.19	50.20	47.94	50.14	2,288,714	+1.88(+3.89%)
Jul 07, 2008	48.56	49.30	47.86	48.26	2,173,135	-0.31(-0.64%)
Jul 04, 2008	49.16	49.39	48.19	48.57	1,006,228	+0.00(+0.00%)
Jul 03, 2008	49.16	49.39	48.19	48.57	1,006,228	-0.28(-0.58%)
Jul 02, 2008	48.81	49.88	48.81	48.86	1,467,758	+0.05(+0.11%)
Jul 01, 2008	49.54	49.54	48.06	48.81	3,057,875	-0.94(-1.90%)
Jun 30, 2008	50.07	50.93	49.62	49.75	2,103,018	-0.71(-1.41%)
Jun 27, 2008	49.56	50.72	49.42	50.46	3,635,062	+1.14(+2.31%)
Jun 26, 2008	50.54	50.54	49.23	49.32	1,552,224	-1.25(-2.48%)
Jun 25, 2008	49.82	51.11	49.63	50.58	2,476,684	+1.03(+2.08%)
Jun 24, 2008	50.59	50.62	49.41	49.54	2,941,163	-1.34(-2.64%)
Jun 23, 2008	50.81	51.31	50.67	50.89	1,812,109	+0.09(+0.18%)
Jun 20, 2008	50.89	51.31	50.14	50.80	5,835,801	+0.93(+1.86%)
Jun 19, 2008	49.24	50.17	48.98	49.87	2,427,787	+0.70(+1.43%)
Jun 18, 2008	49.64	49.95	48.90	49.17	2,506,102	-0.97(-1.93%)
Jun 17, 2008	49.20	51.29	49.17	50.14	1,776,925	-0.49(-0.97%)
Jun 16, 2008	49.62	50.75	49.24	50.63	2,114,693	+0.79(+1.59%)
Jun 13, 2008	49.56	50.18	49.19	49.84	2,272,192	+0.41(+0.83%)
Jun 12, 2008	49.21	49.99	49.11	49.43	2,821,949	+0.48(+0.98%)
Jun 11, 2008	50.00	50.19	48.95	48.95	2,978,291	-1.24(-2.46%)
Jun 10, 2008	50.19	50.54	49.85	50.19	2,491,607	-0.35(-0.69%)
Jun 09, 2008	50.80	51.16	50.29	50.53	1,806,353	-0.20(-0.40%)
Jun 06, 2008	50.92	51.42	50.40	50.74	2,244,761	-0.93(-1.81%)
Jun 05, 2008	51.48	51.90	51.27	51.67	1,707,498	+0.23(+0.45%)
Jun 04, 2008	50.85	51.56	50.73	51.44	1,145,680	+0.25(+0.49%)
Jun 03, 2008	51.08	51.58	50.97	51.19	2,716,102	+0.15(+0.30%)
Jun 02, 2008	51.16	51.24	50.63	51.04	1,631,135	-0.26(-0.50%)
May 30, 2008	51.17	51.42	50.64	51.30	2,259,124	+0.08(+0.16%)
May 29, 2008	51.16	51.50	50.80	51.22	1,392,900	+0.05(+0.10%)
May 28, 2008	51.39	51.61	50.95	51.16	1,490,118	-0.10(-0.19%)
May 27, 2008	50.81	51.27	50.40	51.26	1,787,220	+0.35(+0.68%)
May 26, 2008	51.08	51.33	50.88	50.92	0	+0.00(+0.00%)
May 23, 2008	51.08	51.33	50.88	50.92	1,803,512	-0.68(-1.31%)
May 22, 2008	50.72	51.68	50.54	51.59	1,902,389	+0.87(+1.72%)
May 21, 2008	51.55	51.81	50.64	50.72	2,352,017	-0.79(-1.54%)
May 20, 2008	52.09	52.14	51.23	51.51	2,693,638	-0.45(-0.86%)
May 19, 2008	51.88	52.31	51.69	51.96	1,551,006	-0.16(-0.31%)
May 16, 2008	51.96	52.54	51.80	52.12	3,472,941	-0.19(-0.36%)
May 15, 2008	51.94	52.49	51.61	52.30	1,713,957	+0.17(+0.32%)
May 14, 2008	51.97	52.61	51.74	52.13	1,623,686	+0.39(+0.76%)
May 13, 2008	52.21	52.21	51.00	51.74	1,817,652	+0.28(+0.54%)
May 12, 2008	50.98	51.48	50.84	51.47	1,339,625	+0.42(+0.82%)
May 09, 2008	50.40	51.30	50.17	51.05	1,218,218	+0.02(+0.03%)
May 08, 2008	51.29	51.66	50.74	51.03	2,177,569	-0.01(-0.02%)
May 07, 2008	51.77	51.88	50.85	51.04	3,960,296	-0.79(-1.53%)
May 06, 2008	51.61	52.50	50.43	51.83	10,568,229	+3.70(+7.69%)
May 05, 2008	47.04	48.25	47.04	48.13	3,183,718	-0.19(-0.39%)
May 02, 2008	48.26	48.90	47.97	48.32	2,246,737	+0.41(+0.85%)
May 01, 2008	46.40	48.24	46.40	47.91	2,985,931	+1.53(+3.30%)
Apr 30, 2008	47.07	47.53	46.34	46.38	2,285,475	-0.83(-1.75%)
Apr 29, 2008	47.50	47.88	47.12	47.20	2,403,409	-0.53(-1.12%)
Apr 28, 2008	48.33	48.57	47.35	47.74	2,723,725	-0.76(-1.56%)
Apr 25, 2008	48.66	48.81	47.94	48.49	2,392,144	-0.12(-0.26%)
Apr 24, 2008	47.61	49.03	46.93	48.62	2,320,516	+1.35(+2.86%)
Apr 23, 2008	47.03	48.21	46.55	47.27	3,145,438	+0.39(+0.84%)
Apr 22, 2008	47.84	48.34	46.54	46.88	5,505,584	-1.26(-2.62%)
Apr 21, 2008	48.60	48.64	47.60	48.14	2,432,325	-0.38(-0.79%)
Apr 18, 2008	49.07	49.34	47.46	48.52	4,239,027	+1.42(+3.02%)
Apr 17, 2008	46.65	47.12	46.39	47.10	1,628,237	+0.21(+0.46%)
Apr 16, 2008	46.80	47.12	46.03	46.88	2,016,770	+0.58(+1.25%)
Apr 15, 2008	46.27	47.09	46.14	46.31	2,764,856	+0.07(+0.15%)
Apr 14, 2008	46.46	46.57	45.62	46.23	2,088,473	-0.37(-0.80%)
Apr 11, 2008	46.46	47.03	46.31	46.61	2,074,218	-0.30(-0.64%)
Apr 10, 2008	46.90	47.40	46.57	46.91	3,974,003	-1.06(-2.21%)
Apr 09, 2008	47.52	48.14	47.28	47.97	1,920,114	+0.79(+1.68%)
Apr 08, 2008	46.94	47.21	46.87	47.18	1,937,381	+0.01(+0.02%)
Apr 07, 2008	48.76	48.90	47.01	47.17	2,508,979	-1.15(-2.38%)
Apr 04, 2008	46.97	48.70	46.97	48.32	2,867,761	+1.33(+2.82%)
Apr 03, 2008	47.12	47.66	46.97	46.99	1,279,893	-0.35(-0.73%)
Apr 02, 2008	47.55	48.01	46.72	47.34	2,275,650	-0.60(-1.24%)

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.