Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	14.73	15.16	14.65	14.84	6,410,169	+0.17(+1.16%)
Mar 30, 2009	14.88	14.89	14.43	14.67	6,448,875	-1.19(-7.50%)
Mar 26, 2009	15.33	15.86	15.25	15.86	11,483,409	+0.60(+3.93%)
Mar 25, 2009	15.83	15.90	14.72	15.26	9,783,083	-0.24(-1.55%)
Mar 24, 2009	15.77	15.96	15.19	15.50	10,373,039	-0.51(-3.19%)
Mar 23, 2009	15.43	16.08	14.69	16.01	15,021,532	+1.17(+7.88%)
Mar 20, 2009	15.94	16.00	14.48	14.84	15,673,668	-0.82(-5.24%)
Mar 19, 2009	16.13	16.19	15.58	15.66	10,218,191	-0.37(-2.31%)
Mar 18, 2009	14.65	16.40	14.58	16.03	20,601,472	+1.18(+7.95%)
Mar 17, 2009	14.53	14.85	14.23	14.85	11,558,237	+0.42(+2.91%)
Mar 16, 2009	15.06	15.10	14.40	14.43	8,196,915	-0.62(-4.12%)
Mar 13, 2009	15.02	15.31	14.73	15.05	6,985,471	+0.06(+0.40%)
Mar 12, 2009	14.48	15.04	14.20	14.99	7,182,154	+0.43(+2.95%)
Mar 11, 2009	13.81	14.70	13.75	14.56	12,403,931	+0.76(+5.51%)
Mar 10, 2009	12.82	13.88	12.77	13.80	13,244,205	+1.28(+10.22%)
Mar 09, 2009	12.72	13.20	12.39	12.52	10,869,545	-0.38(-2.95%)
Mar 06, 2009	13.09	13.40	12.60	12.90	11,576,566	-0.17(-1.30%)
Mar 05, 2009	13.33	13.62	13.03	13.07	10,856,412	-0.52(-3.83%)
Mar 04, 2009	13.60	13.79	13.01	13.59	8,991,800	+0.67(+5.19%)
Mar 02, 2009	13.19	13.50	12.83	12.92	9,991,626	-0.52(-3.87%)
Feb 27, 2009	12.86	13.86	12.84	13.44	10,332,099	+0.27(+2.05%)
Feb 26, 2009	13.92	13.95	13.12	13.17	11,805,059	-0.54(-3.94%)
Feb 25, 2009	13.32	14.06	13.26	13.71	14,194,863	+0.17(+1.26%)
Feb 24, 2009	13.29	13.78	13.13	13.54	12,522,569	+0.50(+3.83%)
Feb 23, 2009	14.25	14.29	13.00	13.04	16,411,828	-1.17(-8.23%)
Feb 20, 2009	14.48	14.71	14.00	14.21	14,018,157	-0.24(-1.66%)
Feb 19, 2009	15.34	15.35	14.44	14.45	10,231,406	-0.70(-4.62%)
Feb 18, 2009	15.66	15.84	15.01	15.15	10,059,546	-0.44(-2.82%)
Feb 17, 2009	15.67	15.92	15.36	15.59	8,785,577	-0.52(-3.23%)
Feb 13, 2009	16.21	16.48	15.87	16.11	10,119,856	-0.29(-1.77%)
Feb 12, 2009	15.99	16.70	14.07	16.40	31,457,084	+1.20(+7.89%)
Feb 11, 2009	15.25	15.50	14.89	15.20	13,070,217	+0.27(+1.81%)
Feb 10, 2009	15.97	16.30	14.77	14.93	16,317,856	-1.37(-8.40%)
Feb 09, 2009	16.40	16.74	15.85	16.30	14,211,733	+0.16(+0.99%)
Feb 06, 2009	15.25	16.26	15.21	16.14	9,533,599	+0.77(+5.01%)
Feb 05, 2009	14.85	15.42	14.65	15.37	10,442,219	+0.32(+2.13%)
Feb 04, 2009	15.23	15.70	14.97	15.05	8,942,038	-0.26(-1.70%)
Feb 03, 2009	15.39	15.39	14.62	15.31	6,041,769	+0.12(+0.79%)
Feb 02, 2009	14.77	15.37	14.34	15.19	12,256,045	+0.36(+2.43%)
Jan 30, 2009	16.05	16.26	14.77	14.83	9,407,034	-1.11(-6.96%)
Jan 29, 2009	16.00	16.28	15.84	15.94	6,294,844	-0.32(-1.97%)
Jan 28, 2009	15.56	16.32	15.53	16.26	8,422,131	+0.86(+5.58%)
Jan 27, 2009	14.93	15.53	14.85	15.40	7,648,333	+0.55(+3.70%)
Jan 26, 2009	15.30	15.91	14.70	14.85	10,679,589	-0.47(-3.07%)
Jan 23, 2009	14.08	15.69	13.85	15.32	14,757,132	+0.97(+6.76%)
Jan 22, 2009	13.68	14.61	13.60	14.35	7,156,057	+0.34(+2.43%)
Jan 21, 2009	13.82	14.10	13.50	14.01	6,769,418	+0.41(+3.01%)
Jan 20, 2009	14.54	14.78	13.58	13.60	7,578,573	-1.32(-8.85%)
Jan 16, 2009	14.40	14.99	14.23	14.92	10,218,059	+0.66(+4.63%)
Jan 15, 2009	14.12	14.45	13.55	14.26	13,014,976	+0.45(+3.26%)
Jan 14, 2009	13.78	14.12	13.57	13.81	6,659,189	-0.01(-0.07%)
Jan 13, 2009	14.14	14.33	13.56	13.82	8,099,165	-0.36(-2.54%)
Jan 12, 2009	14.33	14.46	13.89	14.18	8,389,935	-0.57(-3.86%)
Jan 09, 2009	14.95	15.10	14.35	14.75	6,256,857	-0.36(-2.38%)
Jan 08, 2009	14.17	15.15	13.97	15.11	10,766,242	+1.17(+8.39%)
Jan 07, 2009	14.33	14.49	13.79	13.94	9,483,630	-0.70(-4.78%)
Jan 06, 2009	14.20	14.76	13.93	14.64	10,871,976	+0.25(+1.74%)
Jan 05, 2009	14.40	14.82	14.27	14.39	8,802,915	-0.38(-2.57%)
Jan 02, 2009	14.01	14.83	13.85	14.77	5,720,851	+0.80(+5.73%)
Dec 31, 2008	13.55	14.23	13.46	13.97	6,482,238	+0.58(+4.33%)
Dec 30, 2008	12.88	13.43	12.73	13.39	5,384,059	+0.68(+5.35%)
Dec 29, 2008	12.58	12.95	12.40	12.71	4,185,462	+0.12(+0.95%)
Dec 26, 2008	12.79	12.95	12.50	12.59	2,677,968	-0.18(-1.41%)
Dec 24, 2008	13.06	13.41	12.77	12.77	1,810,722	-0.29(-2.22%)
Dec 23, 2008	12.91	13.37	12.91	13.06	4,211,006	+0.15(+1.16%)
Dec 22, 2008	13.60	13.69	12.72	12.91	7,455,608	-0.69(-5.07%)
Dec 19, 2008	13.83	14.02	13.50	13.60	7,992,939	-0.11(-0.80%)
Dec 18, 2008	14.01	14.05	13.54	13.71	10,359,165	-0.26(-1.86%)
Dec 17, 2008	14.13	14.27	13.55	13.97	11,990,962	-0.47(-3.25%)
Dec 16, 2008	13.75	14.60	13.67	14.44	13,452,229	+0.88(+6.49%)
Dec 15, 2008	13.54	13.77	13.09	13.56	7,035,815	+0.02(+0.15%)
Dec 12, 2008	13.49	13.62	13.11	13.54	9,070,161	+0.03(+0.22%)
Dec 11, 2008	13.85	14.24	13.28	13.51	6,304,933	-0.51(-3.64%)
Dec 10, 2008	13.95	14.11	13.70	14.02	7,076,902	+0.15(+1.08%)
Dec 09, 2008	13.70	14.34	13.48	13.87	10,173,153	+0.12(+0.87%)
Dec 08, 2008	12.99	13.91	12.86	13.75	10,834,279	+0.88(+6.84%)
Dec 05, 2008	12.02	12.93	11.66	12.87	7,276,485	+0.69(+5.67%)
Dec 04, 2008	12.91	13.00	11.93	12.18	6,442,942	-1.00(-7.59%)
Dec 03, 2008	12.62	13.20	12.31	13.18	7,057,009	+0.40(+3.13%)
Dec 02, 2008	12.39	12.92	12.23	12.78	8,061,957	+0.57(+4.67%)
Dec 01, 2008	13.13	13.22	12.20	12.21	6,840,823	-1.29(-9.56%)
Nov 28, 2008	13.18	13.56	13.09	13.50	1,908,407	+0.05(+0.37%)
Nov 26, 2008	12.86	13.45	12.83	13.45	6,862,525	+0.42(+3.22%)
Nov 25, 2008	13.20	13.24	12.64	13.03	7,313,661	-0.05(-0.38%)
Nov 24, 2008	12.63	13.25	12.25	13.08	13,689,201	+0.57(+4.56%)
Nov 21, 2008	12.09	12.53	11.58	12.51	13,864,236	+0.48(+3.99%)
Nov 20, 2008	11.55	13.03	11.27	12.03	19,072,496	+0.31(+2.65%)
Nov 19, 2008	12.74	12.95	11.70	11.72	10,055,645	-1.02(-8.01%)
Nov 18, 2008	12.24	12.99	12.24	12.74	11,403,369	+0.57(+4.68%)
Nov 17, 2008	12.11	12.46	11.84	12.17	9,556,999	-0.13(-1.06%)
Nov 14, 2008	11.81	12.78	11.48	12.30	14,731,644	+0.16(+1.32%)
Nov 13, 2008	11.40	12.14	10.74	12.14	17,330,366	+1.75(+16.84%)
Nov 12, 2008	11.51	11.62	10.39	10.39	13,665,795	-1.29(-11.04%)
Nov 11, 2008	12.25	12.27	11.56	11.68	8,214,508	-0.76(-6.11%)
Nov 10, 2008	13.12	13.12	12.23	12.44	6,211,600	-0.36(-2.81%)
Nov 07, 2008	12.55	12.89	12.25	12.80	7,222,590	+0.32(+2.56%)
Nov 06, 2008	13.06	13.51	12.36	12.48	10,275,838	-0.80(-6.02%)
Nov 05, 2008	13.77	14.06	13.23	13.28	8,018,941	-0.65(-4.67%)
Nov 04, 2008	14.19	14.27	13.60	13.93	8,532,776	-0.19(-1.35%)
Nov 03, 2008	13.93	14.39	13.40	14.12	10,036,550	+0.59(+4.36%)
Oct 31, 2008	13.74	13.83	13.33	13.53	8,715,483	-0.17(-1.24%)
Oct 30, 2008	14.04	14.17	13.32	13.70	10,552,286	+0.22(+1.63%)
Oct 29, 2008	12.98	14.19	12.65	13.48	12,641,329	+0.58(+4.50%)
Oct 28, 2008	12.12	12.97	11.75	12.90	14,608,201	+1.11(+9.41%)
Oct 27, 2008	12.08	12.57	11.52	11.79	8,488,586	-0.41(-3.36%)
Oct 24, 2008	11.51	12.54	11.51	12.20	7,083,134	-0.23(-1.85%)
Oct 23, 2008	12.92	13.10	11.65	12.43	12,490,666	-0.61(-4.68%)
Oct 22, 2008	13.00	13.38	12.61	13.04	7,737,098	+0.04(+0.31%)
Oct 21, 2008	13.81	13.90	13.00	13.00	6,465,038	-0.95(-6.81%)
Oct 20, 2008	13.48	13.99	12.98	13.95	8,206,769	+0.81(+6.16%)
Oct 17, 2008	13.22	14.05	12.81	13.14	11,080,757	-0.44(-3.24%)
Oct 16, 2008	12.35	13.74	12.05	13.58	13,955,452	+1.15(+9.25%)
Oct 15, 2008	13.71	13.72	12.43	12.43	12,350,520	-1.80(-12.63%)
Oct 14, 2008	15.32	16.05	14.21	14.23	12,994,445	-0.69(-4.64%)
Oct 13, 2008	14.00	14.95	13.84	14.92	9,038,012	+1.67(+12.60%)
Oct 10, 2008	12.94	14.19	12.62	13.25	15,701,741	-0.15(-1.12%)
Oct 09, 2008	13.41	14.10	13.25	13.40	14,178,734	+0.15(+1.13%)
Oct 08, 2008	12.63	13.62	12.38	13.25	20,456,426	+0.30(+2.32%)
Oct 07, 2008	14.93	15.01	12.79	12.95	21,007,304	-1.80(-12.20%)
Oct 06, 2008	15.69	15.78	13.32	14.75	17,984,188	-1.29(-8.04%)
Oct 03, 2008	17.22	17.31	15.94	16.04	8,959,568	-0.99(-5.81%)
Oct 02, 2008	17.53	17.63	16.98	17.03	5,684,587	-0.66(-3.73%)
Oct 01, 2008	18.00	18.14	17.45	17.69	5,605,095	-0.54(-2.96%)
Sep 30, 2008	17.32	18.26	17.00	18.23	9,450,026	+1.33(+7.87%)
Sep 29, 2008	18.59	18.83	16.87	16.90	13,224,252	-1.90(-10.11%)
Sep 26, 2008	18.27	18.85	18.14	18.80	6,349,254	-0.02(-0.11%)
Sep 25, 2008	19.02	19.42	18.48	18.82	7,644,387	+0.01(+0.05%)
Sep 24, 2008	18.21	19.16	18.20	18.81	8,787,527	+0.68(+3.75%)
Sep 23, 2008	18.66	19.32	17.94	18.13	12,834,183	-0.60(-3.20%)
Sep 22, 2008	20.50	20.62	18.55	18.73	14,466,109	-2.39(-11.32%)
Sep 19, 2008	21.57	21.60	19.64	21.12	20,918,964	+0.69(+3.38%)
Sep 18, 2008	21.99	22.00	19.60	20.43	20,307,260	-1.37(-6.28%)
Sep 17, 2008	22.38	22.75	21.75	21.80	7,813,762	-0.99(-4.34%)
Sep 16, 2008	23.82	23.94	22.28	22.79	9,415,904	-0.54(-2.31%)
Sep 15, 2008	23.75	24.37	23.25	23.33	6,414,132	-0.99(-4.07%)
Sep 12, 2008	23.86	24.48	23.52	24.32	6,374,557	+0.33(+1.38%)
Sep 11, 2008	23.79	24.03	23.38	23.99	6,343,735	+0.15(+0.63%)
Sep 10, 2008	23.77	24.04	23.28	23.84	4,952,440	+0.31(+1.32%)
Sep 09, 2008	24.57	24.61	23.42	23.53	8,779,543	-0.90(-3.68%)
Sep 08, 2008	24.44	24.81	23.82	24.43	7,892,905	+0.03(+0.12%)
Sep 05, 2008	24.50	24.63	24.04	24.40	7,119,332	-0.09(-0.37%)
Sep 04, 2008	24.99	25.09	24.39	24.49	7,438,755	-0.65(-2.59%)
Sep 03, 2008	25.10	25.22	24.41	25.14	8,663,783	+0.06(+0.24%)
Sep 02, 2008	25.90	25.93	24.90	25.08	5,274,532	-0.40(-1.57%)
Aug 29, 2008	25.30	25.55	25.00	25.48	6,286,774	-0.03(-0.12%)
Aug 28, 2008	25.70	26.02	25.39	25.51	6,803,340	-0.04(-0.16%)
Aug 27, 2008	24.02	25.65	24.02	25.55	12,234,390	+1.47(+6.10%)
Aug 26, 2008	23.98	24.27	23.87	24.08	4,732,756	+0.04(+0.17%)
Aug 25, 2008	23.92	24.59	23.74	24.04	6,077,493	-0.06(-0.25%)
Aug 22, 2008	24.10	24.24	23.84	24.10	13,156,490	+0.09(+0.37%)
Aug 21, 2008	23.84	24.15	23.69	24.01	7,996,711	+0.03(+0.13%)
Aug 20, 2008	24.27	24.49	23.88	23.98	10,319,349	-0.33(-1.36%)
Aug 19, 2008	24.65	24.66	24.16	24.31	10,211,712	-0.11(-0.45%)
Aug 18, 2008	24.80	24.94	24.38	24.42	10,877,271	-0.26(-1.05%)
Aug 15, 2008	24.84	24.91	24.32	24.68	10,946,611	+0.04(+0.16%)
Aug 14, 2008	24.32	25.23	24.32	24.64	17,729,868	-1.05(-4.09%)
Aug 13, 2008	26.03	26.16	25.40	25.69	10,583,416	-0.62(-2.36%)
Aug 12, 2008	26.50	26.66	26.17	26.31	5,563,192	-0.11(-0.42%)
Aug 11, 2008	26.21	26.78	25.91	26.42	7,216,470	+0.11(+0.42%)
Aug 08, 2008	25.98	26.50	25.95	26.31	5,455,311	+0.27(+1.04%)
Aug 07, 2008	25.75	26.41	25.43	26.04	6,661,537	+0.06(+0.23%)
Aug 06, 2008	25.88	26.15	25.32	25.98	6,331,510	+0.02(+0.08%)
Aug 05, 2008	25.92	26.04	25.54	25.96	6,900,448	+0.40(+1.56%)
Aug 04, 2008	25.92	26.00	25.41	25.56	7,888,232	+0.31(+1.23%)
Aug 01, 2008	25.46	25.55	24.65	25.25	4,612,547	-0.30(-1.17%)
Jul 31, 2008	25.26	25.93	25.00	25.55	7,054,595	+0.29(+1.15%)
Jul 30, 2008	25.48	25.99	25.12	25.26	7,719,228	-0.30(-1.17%)
Jul 29, 2008	25.56	25.74	24.58	25.56	9,671,177	+0.99(+4.03%)
Jul 28, 2008	25.06	25.25	24.50	24.57	5,957,074	-0.03(-0.12%)
Jul 25, 2008	23.92	24.73	23.63	24.60	5,783,632	+0.91(+3.84%)
Jul 24, 2008	24.19	24.35	23.69	23.69	5,432,232	-0.76(-3.11%)
Jul 23, 2008	23.58	24.67	23.50	24.45	7,578,074	+0.90(+3.82%)
Jul 22, 2008	23.16	23.56	22.68	23.55	4,695,333	+0.56(+2.44%)
Jul 21, 2008	23.24	23.59	22.87	22.99	4,909,197	-0.20(-0.86%)
Jul 18, 2008	23.04	23.72	22.89	23.19	7,728,589	-0.05(-0.22%)
Jul 17, 2008	22.67	23.51	22.55	23.24	9,264,854	+0.60(+2.65%)
Jul 16, 2008	22.27	22.71	21.82	22.64	6,362,044	+0.57(+2.58%)
Jul 15, 2008	21.74	22.52	21.54	22.07	9,164,305	+0.19(+0.87%)
Jul 14, 2008	22.50	22.50	21.64	21.88	6,531,776	-0.06(-0.27%)
Jul 11, 2008	22.03	22.37	21.53	21.94	6,154,492	-0.12(-0.54%)
Jul 10, 2008	22.52	22.78	21.64	22.06	12,661,664	-0.46(-2.04%)
Jul 09, 2008	23.55	23.82	22.49	22.52	13,535,769	-1.03(-4.37%)
Jul 08, 2008	23.00	23.55	22.61	23.55	10,951,548	+0.40(+1.73%)
Jul 07, 2008	22.90	23.44	22.54	23.15	15,371,519	+1.21(+5.52%)
Jul 04, 2008	21.87	22.28	21.70	21.94	4,624,666	+0.00(+0.00%)
Jul 03, 2008	21.87	22.28	21.70	21.94	4,624,666	-0.05(-0.23%)
Jul 02, 2008	22.07	22.32	21.76	21.99	7,165,085	-0.09(-0.41%)
Jul 01, 2008	21.52	22.08	21.32	22.08	7,778,508	+0.42(+1.94%)
Jun 30, 2008	21.98	22.22	21.56	21.66	7,885,424	-0.45(-2.04%)
Jun 27, 2008	22.09	22.33	21.76	22.11	9,677,414	+0.00(+0.00%)
Jun 26, 2008	22.70	22.87	21.98	22.11	6,956,651	-0.80(-3.49%)
Jun 25, 2008	23.06	23.27	22.73	22.91	7,908,048	-0.08(-0.35%)
Jun 24, 2008	22.86	23.27	22.53	22.99	6,071,284	+0.11(+0.48%)
Jun 23, 2008	23.31	23.56	22.75	22.88	7,002,338	-0.42(-1.80%)
Jun 20, 2008	23.71	23.86	23.20	23.30	6,007,061	-0.65(-2.71%)
Jun 19, 2008	23.78	23.99	23.26	23.95	7,138,421	+0.29(+1.23%)
Jun 18, 2008	23.74	23.91	23.41	23.66	6,663,339	-0.33(-1.38%)
Jun 17, 2008	24.05	24.15	23.80	23.99	6,260,417	+0.18(+0.76%)
Jun 16, 2008	23.79	24.19	23.73	23.81	10,178,881	-0.31(-1.29%)
Jun 13, 2008	23.68	24.12	23.46	24.12	7,854,794	+0.66(+2.81%)
Jun 12, 2008	23.11	23.53	23.01	23.46	9,454,791	+0.45(+1.96%)
Jun 11, 2008	23.60	23.65	23.00	23.01	6,635,734	-0.52(-2.21%)
Jun 10, 2008	23.63	23.98	23.47	23.53	7,584,742	-0.46(-1.92%)
Jun 09, 2008	23.78	24.07	23.39	23.99	7,072,224	+0.25(+1.05%)
Jun 06, 2008	23.97	24.34	23.63	23.74	8,049,083	-0.38(-1.58%)
Jun 05, 2008	23.64	24.40	23.59	24.12	41,274,724	+0.53(+2.25%)
Jun 04, 2008	23.48	24.03	22.90	23.59	14,000,244	-0.37(-1.54%)
Jun 03, 2008	23.84	24.61	23.74	23.96	9,358,261	+0.17(+0.71%)
Jun 02, 2008	24.23	24.36	23.48	23.79	8,833,388	-0.59(-2.42%)
May 30, 2008	24.50	24.56	24.11	24.38	5,261,790	+0.04(+0.16%)
May 29, 2008	23.91	24.63	23.85	24.34	7,092,241	+0.35(+1.46%)
May 28, 2008	23.96	24.12	23.83	23.99	7,254,609	+0.07(+0.29%)
May 27, 2008	23.80	24.00	23.58	23.92	7,831,569	+0.15(+0.63%)
May 26, 2008	24.31	24.31	23.67	23.77	11,697,566	+0.00(+0.00%)
May 23, 2008	24.31	24.31	23.67	23.77	11,697,566	-0.83(-3.37%)
May 22, 2008	23.35	24.86	23.31	24.60	22,405,512	-1.19(-4.61%)
May 21, 2008	26.40	26.77	25.54	25.79	11,737,155	-0.54(-2.05%)
May 20, 2008	26.19	26.44	25.79	26.33	6,231,746	-0.05(-0.19%)
May 19, 2008	27.35	27.49	26.12	26.38	7,056,569	-0.93(-3.41%)
May 16, 2008	27.24	27.43	26.80	27.31	5,225,842	+0.18(+0.66%)
May 15, 2008	26.66	27.16	26.36	27.13	6,115,156	+0.55(+2.07%)
May 14, 2008	25.91	26.92	25.82	26.58	9,923,415	+0.76(+2.94%)
May 13, 2008	25.69	25.87	24.98	25.82	8,781,518	+0.17(+0.66%)
May 12, 2008	26.29	26.43	25.29	25.65	8,399,855	-0.65(-2.47%)
May 09, 2008	25.93	26.55	25.80	26.30	6,373,485	+0.27(+1.04%)
May 08, 2008	25.65	26.47	25.54	26.03	9,047,027	+0.69(+2.72%)
May 07, 2008	25.56	25.98	25.21	25.34	6,373,199	-0.38(-1.48%)
May 06, 2008	25.08	25.97	25.02	25.72	7,528,090	+0.45(+1.78%)
May 05, 2008	24.95	25.36	24.75	25.27	6,807,252	+0.40(+1.61%)
May 02, 2008	25.24	25.34	24.50	24.87	6,530,003	-0.10(-0.40%)
May 01, 2008	24.38	25.02	24.25	24.97	13,662,837	+0.77(+3.18%)
Apr 30, 2008	23.95	24.58	23.93	24.20	12,585,150	+0.14(+0.58%)
Apr 29, 2008	23.51	24.07	23.36	24.06	6,446,551	+0.39(+1.65%)
Apr 28, 2008	23.50	23.91	23.31	23.67	6,110,512	+0.23(+0.98%)
Apr 25, 2008	23.50	23.70	22.97	23.44	6,276,451	-0.08(-0.34%)
Apr 24, 2008	23.06	23.84	22.69	23.52	9,129,469	+0.45(+1.95%)
Apr 23, 2008	22.55	23.08	22.14	23.07	11,252,451	+0.91(+4.11%)
Apr 22, 2008	23.14	23.17	21.99	22.16	7,801,633	-1.08(-4.65%)
Apr 21, 2008	22.78	23.38	22.61	23.24	8,227,572	+0.35(+1.53%)
Apr 18, 2008	22.44	23.16	22.26	22.89	10,127,471	+0.98(+4.47%)
Apr 17, 2008	21.97	22.11	21.67	21.91	3,891,360	+0.09(+0.41%)
Apr 16, 2008	21.57	21.88	21.14	21.82	6,968,216	+0.46(+2.15%)
Apr 15, 2008	21.70	21.75	21.14	21.36	7,377,071	-0.39(-1.79%)
Apr 14, 2008	21.61	22.11	21.49	21.75	4,391,767	+0.05(+0.23%)
Apr 11, 2008	21.73	22.22	21.51	21.70	5,545,238	-0.26(-1.18%)
Apr 10, 2008	21.35	22.25	21.18	21.96	6,766,867	+0.76(+3.58%)
Apr 09, 2008	21.39	21.66	21.06	21.20	7,581,335	-0.45(-2.08%)
Apr 08, 2008	22.10	22.31	21.60	21.65	5,782,759	-0.61(-2.74%)
Apr 07, 2008	22.50	22.57	21.73	22.26	7,032,324	-0.17(-0.76%)
Apr 04, 2008	22.11	22.95	21.49	22.43	13,052,438	+0.42(+1.91%)
Apr 03, 2008	21.56	22.20	21.48	22.01	6,182,868	+0.38(+1.76%)
Apr 02, 2008	21.00	21.89	20.73	21.63	8,247,548	+0.73(+3.49%)

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.