Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	32.79	33.55	31.96	33.04	2,798,293	+0.67(+2.08%)
Mar 30, 2009	33.15	33.43	31.90	32.37	2,727,450	-2.22(-6.41%)
Mar 26, 2009	32.61	34.58	32.29	34.58	5,695,547	+2.35(+7.31%)
Mar 25, 2009	32.63	33.26	31.26	32.23	5,373,080	-0.51(-1.55%)
Mar 24, 2009	33.57	33.76	32.68	32.73	5,606,448	-1.88(-5.42%)
Mar 23, 2009	32.88	35.17	32.39	34.61	6,530,271	+2.87(+9.04%)
Mar 20, 2009	32.73	33.71	31.37	31.74	5,484,150	-1.12(-3.39%)
Mar 19, 2009	33.32	33.61	32.55	32.86	4,328,385	-0.46(-1.39%)
Mar 18, 2009	32.66	33.75	32.04	33.32	4,609,521	+0.57(+1.75%)
Mar 17, 2009	32.13	32.77	31.85	32.75	5,121,244	+0.85(+2.68%)
Mar 16, 2009	31.08	32.57	30.95	31.89	5,139,596	+0.95(+3.07%)
Mar 13, 2009	30.82	31.07	30.38	30.95	3,133,839	+0.17(+0.54%)
Mar 12, 2009	29.49	30.85	29.16	30.78	4,109,872	+1.27(+4.32%)
Mar 11, 2009	29.34	29.75	28.91	29.50	4,229,154	+0.20(+0.67%)
Mar 10, 2009	28.03	29.34	27.53	29.31	5,128,620	+1.75(+6.33%)
Mar 09, 2009	27.34	28.36	27.16	27.56	4,469,268	-0.01(-0.03%)
Mar 06, 2009	27.94	28.57	27.06	27.57	4,468,565	-0.24(-0.86%)
Mar 05, 2009	28.58	28.73	27.30	27.81	4,708,531	-1.22(-4.22%)
Mar 04, 2009	28.87	29.26	28.02	29.03	5,433,622	+0.26(+0.91%)
Mar 02, 2009	29.46	29.65	28.66	28.77	5,767,270	-1.20(-4.01%)
Feb 27, 2009	29.94	30.50	29.05	29.97	4,119,376	+0.47(+1.60%)
Feb 26, 2009	30.77	30.77	29.34	29.50	4,818,845	-0.75(-2.49%)
Feb 25, 2009	30.95	31.60	29.92	30.26	4,722,775	-1.00(-3.20%)
Feb 24, 2009	29.30	31.34	29.19	31.26	5,662,657	+0.37(+1.20%)
Feb 23, 2009	32.44	32.84	30.81	30.89	3,597,260	-1.51(-4.65%)
Feb 20, 2009	32.29	32.71	31.66	32.39	2,867,406	-0.16(-0.49%)
Feb 19, 2009	32.60	33.52	32.39	32.55	2,556,959	-0.07(-0.22%)
Feb 18, 2009	32.94	33.09	32.00	32.63	3,475,513	-0.21(-0.64%)
Feb 17, 2009	32.66	33.28	31.98	32.84	3,997,776	-1.43(-4.16%)
Feb 13, 2009	34.38	34.89	33.97	34.26	2,446,381	-0.11(-0.32%)
Feb 12, 2009	33.25	34.44	32.94	34.37	3,675,257	+0.28(+0.81%)
Feb 11, 2009	35.31	35.31	33.47	34.10	4,069,100	-0.68(-1.96%)
Feb 10, 2009	35.49	36.33	34.31	34.78	4,249,723	-1.22(-3.40%)
Feb 09, 2009	35.98	36.32	35.26	36.00	3,133,981	-0.22(-0.60%)
Feb 06, 2009	35.06	36.41	35.06	36.22	4,185,310	+1.20(+3.41%)
Feb 05, 2009	33.52	35.36	33.45	35.02	3,452,387	+1.02(+3.00%)
Feb 04, 2009	33.83	34.94	33.83	34.00	3,590,992	-0.11(-0.32%)
Feb 03, 2009	32.85	34.14	32.73	34.11	4,421,910	+1.51(+4.64%)
Feb 02, 2009	33.26	33.28	31.89	32.60	4,416,012	-0.71(-2.13%)
Jan 30, 2009	33.84	34.49	33.08	33.31	4,901,579	+0.56(+1.70%)
Jan 29, 2009	33.57	33.69	32.42	32.75	3,189,186	-0.80(-2.38%)
Jan 28, 2009	32.29	35.00	32.28	33.55	6,025,374	+1.26(+3.90%)
Jan 27, 2009	31.60	32.51	31.16	32.29	3,462,300	+0.67(+2.13%)
Jan 26, 2009	32.37	32.38	31.08	31.61	3,204,774	-0.11(-0.34%)
Jan 23, 2009	31.87	32.20	31.36	31.72	3,815,959	-0.97(-2.97%)
Jan 22, 2009	33.10	33.16	32.02	32.69	3,683,045	-0.67(-2.02%)
Jan 21, 2009	32.50	33.48	31.84	33.36	4,817,643	+0.82(+2.51%)
Jan 20, 2009	33.02	34.02	32.54	32.55	4,275,345	-1.67(-4.89%)
Jan 16, 2009	35.29	35.65	33.51	34.22	3,516,220	-1.12(-3.16%)
Jan 15, 2009	34.46	35.65	33.65	35.34	4,046,669	+1.28(+3.77%)
Jan 14, 2009	34.77	34.77	33.92	34.05	3,384,148	-1.17(-3.31%)
Jan 13, 2009	35.02	35.68	34.70	35.22	3,234,637	+0.12(+0.33%)
Jan 12, 2009	35.82	36.18	34.81	35.10	2,652,883	-0.60(-1.68%)
Jan 09, 2009	35.96	37.22	35.28	35.70	3,186,379	-1.46(-3.94%)
Jan 08, 2009	37.44	37.79	36.50	37.17	3,228,802	-0.36(-0.97%)
Jan 07, 2009	38.31	38.52	37.34	37.53	2,444,279	-1.22(-3.16%)
Jan 06, 2009	39.31	39.84	38.44	38.75	3,337,240	-0.18(-0.46%)
Jan 05, 2009	38.80	40.11	38.54	38.94	3,740,141	-1.52(-3.76%)
Jan 02, 2009	40.02	40.67	39.37	40.46	2,590,514	+0.59(+1.49%)
Dec 31, 2008	38.75	40.30	38.67	39.86	3,688,206	+1.25(+3.23%)
Dec 30, 2008	37.23	38.71	36.70	38.62	2,698,085	+1.77(+4.82%)
Dec 29, 2008	37.16	37.32	36.48	36.84	1,007,249	-0.75(-2.00%)
Dec 26, 2008	37.53	37.67	36.81	37.60	1,040,052	+0.26(+0.70%)
Dec 24, 2008	37.26	37.67	36.92	37.33	634,577	+0.05(+0.14%)
Dec 23, 2008	37.76	37.87	36.79	37.28	1,447,416	-0.20(-0.52%)
Dec 22, 2008	37.47	38.02	36.74	37.48	2,414,355	-0.03(-0.08%)
Dec 19, 2008	37.18	38.10	36.73	37.51	3,150,964	+0.78(+2.13%)
Dec 18, 2008	37.53	38.36	36.33	36.73	2,628,112	-0.76(-2.03%)
Dec 17, 2008	35.77	38.38	35.77	37.49	2,676,771	+0.25(+0.68%)
Dec 16, 2008	36.17	37.45	35.32	37.23	3,114,773	+1.98(+5.61%)
Dec 15, 2008	35.89	36.15	34.86	35.26	2,011,069	-0.36(-1.00%)
Dec 12, 2008	34.84	36.33	34.54	35.61	2,883,671	+0.25(+0.72%)
Dec 11, 2008	36.79	37.60	35.15	35.36	2,762,767	-1.73(-4.67%)
Dec 10, 2008	36.58	37.98	36.57	37.09	2,872,245	+0.74(+2.03%)
Dec 09, 2008	35.83	37.10	35.38	36.35	3,522,052	-0.42(-1.14%)
Dec 08, 2008	34.81	37.41	34.78	36.77	4,284,445	+1.72(+4.90%)
Dec 05, 2008	33.73	35.05	32.13	35.05	3,502,540	+0.98(+2.87%)
Dec 04, 2008	34.95	35.53	33.70	34.07	3,290,705	-1.60(-4.49%)
Dec 03, 2008	34.39	35.71	33.39	35.68	3,767,610	+1.77(+5.24%)
Dec 02, 2008	33.58	34.48	32.76	33.90	3,950,887	+0.76(+2.30%)
Dec 01, 2008	35.23	36.35	33.14	33.14	4,913,596	-3.86(-10.43%)
Nov 28, 2008	36.60	37.16	35.97	37.00	1,577,075	-0.17(-0.47%)
Nov 26, 2008	35.44	37.18	35.02	37.17	3,430,350	+1.17(+3.24%)
Nov 25, 2008	36.94	37.03	35.29	36.01	3,539,166	-0.43(-1.17%)
Nov 24, 2008	35.62	37.04	34.78	36.44	4,484,531	+1.56(+4.49%)
Nov 21, 2008	32.52	34.91	31.55	34.87	4,530,204	+2.99(+9.38%)
Nov 20, 2008	34.07	34.41	31.77	31.88	5,643,791	-2.35(-6.86%)
Nov 19, 2008	37.28	37.63	34.18	34.23	5,456,806	-2.99(-8.04%)
Nov 18, 2008	37.11	38.67	36.57	37.22	4,301,649	-0.01(-0.04%)
Nov 17, 2008	36.66	38.68	36.41	37.23	3,944,716	+0.45(+1.22%)
Nov 14, 2008	37.96	38.73	36.54	36.78	2,778,726	-2.07(-5.33%)
Nov 13, 2008	36.74	38.99	34.70	38.86	4,123,104	+2.01(+5.45%)
Nov 12, 2008	37.23	37.89	36.70	36.85	2,624,364	-1.14(-3.01%)
Nov 11, 2008	37.97	38.73	36.58	37.99	2,175,861	+0.07(+0.19%)
Nov 10, 2008	38.36	38.61	37.75	37.92	2,627,011	+0.43(+1.14%)
Nov 07, 2008	37.23	37.68	36.32	37.49	2,456,007	+0.88(+2.41%)
Nov 06, 2008	37.22	38.46	36.46	36.61	2,580,087	-1.12(-2.98%)
Nov 05, 2008	39.90	40.44	37.54	37.73	2,801,566	-2.58(-6.40%)
Nov 04, 2008	39.88	40.35	39.46	40.31	4,067,009	+1.50(+3.86%)
Nov 03, 2008	38.40	38.91	37.57	38.81	4,181,077	+1.30(+3.48%)
Oct 31, 2008	36.75	38.75	36.10	37.51	3,549,757	+0.68(+1.85%)
Oct 30, 2008	36.10	37.43	35.61	36.83	3,258,827	+1.59(+4.52%)
Oct 29, 2008	35.57	37.34	34.41	35.23	3,785,550	+0.00(+0.00%)
Oct 28, 2008	33.37	35.35	32.31	35.23	4,191,950	+2.82(+8.69%)
Oct 27, 2008	31.17	34.07	31.12	32.42	4,190,768	+0.43(+1.34%)
Oct 24, 2008	30.54	33.08	30.42	31.99	3,729,271	-0.72(-2.19%)
Oct 23, 2008	31.96	33.34	31.51	32.71	5,945,295	+0.91(+2.87%)
Oct 22, 2008	30.31	33.66	30.06	31.79	9,085,369	+2.77(+9.53%)
Oct 21, 2008	30.34	30.88	28.67	29.03	3,905,622	-1.50(-4.91%)
Oct 20, 2008	29.84	31.15	29.03	30.53	3,561,305	+1.08(+3.67%)
Oct 17, 2008	29.89	33.06	28.82	29.45	4,880,599	-1.34(-4.35%)
Oct 16, 2008	28.98	31.13	28.06	30.79	6,974,214	+1.81(+6.25%)
Oct 15, 2008	32.42	32.49	28.98	28.98	5,374,780	-3.87(-11.78%)
Oct 14, 2008	32.99	33.84	32.50	32.84	6,839,033	+1.01(+3.16%)
Oct 13, 2008	30.63	31.87	30.08	31.84	3,827,230	+1.85(+6.19%)
Oct 10, 2008	28.27	31.25	26.44	29.98	7,700,834	+1.09(+3.79%)
Oct 09, 2008	32.16	32.70	28.57	28.89	6,766,788	-3.12(-9.75%)
Oct 08, 2008	32.86	33.14	31.26	32.01	5,781,938	-0.80(-2.45%)
Oct 07, 2008	34.04	34.61	32.30	32.81	4,730,250	-1.14(-3.35%)
Oct 06, 2008	33.00	34.05	31.58	33.95	5,661,097	+0.08(+0.24%)
Oct 03, 2008	34.68	36.18	33.76	33.87	4,303,189	-0.06(-0.17%)
Oct 02, 2008	36.59	36.96	33.63	33.93	4,395,454	-3.01(-8.14%)
Oct 01, 2008	35.81	37.33	35.50	36.94	2,851,390	+0.02(+0.06%)
Sep 30, 2008	35.08	36.91	35.05	36.91	3,525,386	+1.64(+4.64%)
Sep 29, 2008	37.10	37.62	35.24	35.28	4,110,861	-2.53(-6.69%)
Sep 26, 2008	37.67	38.34	37.31	37.81	2,212,320	-0.36(-0.95%)
Sep 25, 2008	38.86	39.31	37.75	38.17	2,587,616	-0.17(-0.43%)
Sep 24, 2008	38.25	38.86	37.78	38.33	2,052,491	+0.09(+0.23%)
Sep 23, 2008	38.87	39.44	38.22	38.25	2,079,716	-0.41(-1.07%)
Sep 22, 2008	40.54	40.71	38.46	38.66	1,844,444	-2.12(-5.19%)
Sep 19, 2008	41.64	41.69	38.76	40.78	4,030,945	+0.20(+0.50%)
Sep 18, 2008	39.12	41.06	37.85	40.57	4,523,310	+2.66(+7.01%)
Sep 17, 2008	38.78	39.59	37.75	37.91	4,270,085	-2.01(-5.03%)
Sep 16, 2008	40.51	40.62	38.83	39.92	4,741,983	+0.35(+0.90%)
Sep 15, 2008	39.52	40.54	39.03	39.57	3,955,311	-0.66(-1.64%)
Sep 12, 2008	39.83	40.54	39.03	40.22	2,310,954	+0.20(+0.49%)
Sep 11, 2008	38.15	40.13	37.81	40.03	3,661,711	+1.65(+4.30%)
Sep 10, 2008	37.38	38.91	36.70	38.38	3,829,360	+1.54(+4.19%)
Sep 09, 2008	36.91	37.65	36.44	36.83	3,396,243	+0.25(+0.69%)
Sep 08, 2008	36.35	36.98	36.10	36.58	2,033,562	+0.47(+1.30%)
Sep 05, 2008	36.36	36.85	35.50	36.11	2,253,520	-0.40(-1.09%)
Sep 04, 2008	37.13	37.58	36.33	36.51	1,594,174	-0.91(-2.42%)
Sep 03, 2008	37.67	37.99	37.15	37.41	1,723,773	-0.28(-0.75%)
Sep 02, 2008	38.75	39.30	37.55	37.70	1,869,358	-0.05(-0.13%)
Aug 29, 2008	37.96	38.44	37.52	37.75	1,818,898	-0.65(-1.70%)
Aug 28, 2008	37.41	38.60	37.31	38.40	2,126,007	+1.10(+2.95%)
Aug 27, 2008	36.80	37.64	36.26	37.30	1,372,384	+0.47(+1.28%)
Aug 26, 2008	36.59	36.93	36.28	36.83	2,575,418	+0.17(+0.47%)
Aug 25, 2008	36.86	37.03	35.96	36.65	1,571,142	-0.49(-1.33%)
Aug 22, 2008	35.76	37.26	35.76	37.15	1,421,888	+1.06(+2.93%)
Aug 21, 2008	36.47	36.47	35.73	36.09	1,363,333	-0.30(-0.84%)
Aug 20, 2008	37.30	37.36	36.20	36.39	1,911,691	-0.40(-1.08%)
Aug 19, 2008	37.28	37.74	36.59	36.79	1,994,503	-0.51(-1.36%)
Aug 18, 2008	37.87	38.02	37.17	37.30	1,785,151	-0.28(-0.75%)
Aug 15, 2008	38.20	38.20	37.36	37.58	2,077,253	-0.46(-1.22%)
Aug 14, 2008	36.95	38.16	36.90	38.04	2,202,730	+0.70(+1.88%)
Aug 13, 2008	37.08	37.57	36.56	37.34	2,065,791	+0.04(+0.10%)
Aug 12, 2008	37.30	37.35	36.49	37.31	2,154,910	-0.05(-0.14%)
Aug 11, 2008	37.54	37.88	36.86	37.36	2,338,228	-0.30(-0.79%)
Aug 08, 2008	36.41	37.76	36.35	37.65	2,363,623	+1.28(+3.53%)
Aug 07, 2008	36.51	36.80	35.97	36.37	1,932,153	-0.19(-0.52%)
Aug 06, 2008	36.83	37.09	36.23	36.56	3,232,324	-0.45(-1.21%)
Aug 05, 2008	35.11	37.09	34.93	37.01	4,965,381	+2.25(+6.46%)
Aug 04, 2008	34.64	34.93	33.97	34.76	3,715,404	+0.14(+0.40%)
Aug 01, 2008	35.41	35.59	33.99	34.63	3,343,211	-0.29(-0.83%)
Jul 31, 2008	34.83	35.93	34.78	34.91	2,862,627	-0.28(-0.78%)
Jul 30, 2008	35.77	36.10	34.70	35.19	2,343,688	-0.65(-1.82%)
Jul 29, 2008	35.84	35.89	34.72	35.84	3,045,545	+1.19(+3.43%)
Jul 28, 2008	35.76	35.90	34.45	34.65	5,065,766	-1.43(-3.95%)
Jul 25, 2008	35.18	36.12	34.79	36.08	4,519,634	+1.30(+3.73%)
Jul 24, 2008	35.68	35.86	34.20	34.78	6,828,389	-1.12(-3.11%)
Jul 23, 2008	37.33	37.40	35.61	35.90	12,047,224	-6.66(-15.64%)
Jul 22, 2008	41.49	42.59	40.76	42.56	3,422,416	+1.33(+3.22%)
Jul 21, 2008	41.21	41.56	40.96	41.23	3,101,258	-0.13(-0.32%)
Jul 18, 2008	40.20	41.51	39.86	41.36	3,273,396	+0.91(+2.26%)
Jul 17, 2008	40.32	41.21	39.85	40.45	3,693,690	-0.77(-1.86%)
Jul 16, 2008	38.97	41.31	38.52	41.22	3,899,788	+2.25(+5.78%)
Jul 15, 2008	39.13	39.70	38.28	38.96	4,572,139	-0.60(-1.52%)
Jul 14, 2008	40.24	40.24	39.14	39.57	2,302,755	-0.02(-0.06%)
Jul 11, 2008	39.64	40.25	38.99	39.59	2,400,097	-0.43(-1.07%)
Jul 10, 2008	40.26	40.63	39.18	40.01	2,581,112	-0.09(-0.22%)
Jul 09, 2008	40.27	41.10	39.61	40.10	3,964,663	-0.25(-0.61%)
Jul 08, 2008	38.67	40.35	38.38	40.35	3,345,572	+1.77(+4.58%)
Jul 07, 2008	38.33	39.28	38.22	38.58	3,598,912	+0.64(+1.70%)
Jul 04, 2008	38.23	38.38	37.50	37.94	2,135,209	+0.00(+0.00%)
Jul 03, 2008	38.23	38.38	37.50	37.94	2,135,209	-0.10(-0.27%)
Jul 02, 2008	39.66	39.66	37.84	38.04	3,748,008	-1.33(-3.39%)
Jul 01, 2008	39.27	39.96	38.04	39.37	4,141,966	-0.35(-0.89%)
Jun 30, 2008	40.07	40.55	39.34	39.72	3,865,039	-0.30(-0.76%)
Jun 27, 2008	40.81	40.95	39.41	40.03	4,834,579	-0.45(-1.11%)
Jun 26, 2008	40.80	41.23	40.42	40.48	2,562,637	-1.09(-2.61%)
Jun 25, 2008	41.31	41.91	40.79	41.56	3,139,376	+0.30(+0.72%)
Jun 24, 2008	41.58	41.77	40.60	41.27	4,813,569	-0.40(-0.96%)
Jun 23, 2008	43.01	43.17	41.63	41.67	2,891,485	-0.99(-2.31%)
Jun 20, 2008	43.96	44.07	42.51	42.65	3,764,755	-1.75(-3.95%)
Jun 19, 2008	42.88	44.61	42.69	44.40	2,982,485	+1.62(+3.79%)
Jun 18, 2008	42.74	43.33	42.49	42.78	2,526,569	-0.33(-0.76%)
Jun 17, 2008	43.05	43.60	42.99	43.11	1,353,861	-0.31(-0.72%)
Jun 16, 2008	42.93	43.78	42.76	43.42	2,090,594	-0.15(-0.35%)
Jun 13, 2008	43.46	43.94	42.75	43.57	1,754,078	+0.64(+1.48%)
Jun 12, 2008	43.13	43.78	42.44	42.93	1,972,405	+0.33(+0.77%)
Jun 11, 2008	44.31	44.35	42.51	42.61	3,199,321	-2.00(-4.48%)
Jun 10, 2008	44.38	45.01	43.88	44.61	1,984,387	+0.20(+0.44%)
Jun 09, 2008	44.21	44.80	43.61	44.41	2,335,982	+0.17(+0.39%)
Jun 06, 2008	45.93	46.25	44.22	44.24	2,426,093	-2.16(-4.65%)
Jun 05, 2008	45.67	46.40	45.28	46.40	1,321,277	+0.39(+0.85%)
Jun 04, 2008	44.95	46.45	44.95	46.01	1,518,443	+0.54(+1.19%)
Jun 03, 2008	46.24	46.65	45.11	45.46	2,111,191	-0.33(-0.71%)
Jun 02, 2008	46.73	46.99	45.64	45.79	2,163,973	-0.93(-2.00%)
May 30, 2008	47.29	47.59	46.70	46.72	4,411,865	-0.17(-0.36%)
May 29, 2008	46.21	47.29	45.76	46.89	1,683,076	+0.85(+1.86%)
May 28, 2008	46.19	46.19	45.55	46.03	2,397,786	+0.19(+0.41%)
May 27, 2008	45.27	45.88	44.87	45.85	2,510,373	+0.66(+1.46%)
May 26, 2008	45.92	46.33	44.94	45.19	2,473,389	+0.00(+0.00%)
May 23, 2008	45.92	46.33	44.94	45.19	2,473,389	-1.24(-2.67%)
May 22, 2008	46.07	46.81	45.82	46.43	1,661,125	+0.38(+0.82%)
May 21, 2008	47.21	47.66	45.87	46.05	1,942,297	-0.91(-1.93%)
May 20, 2008	47.21	47.99	46.71	46.95	1,341,508	-0.54(-1.14%)
May 19, 2008	46.90	48.79	46.82	47.50	2,695,807	+1.03(+2.21%)
May 16, 2008	47.61	47.61	46.11	46.47	2,940,444	-0.96(-2.02%)
May 15, 2008	47.35	47.67	46.82	47.42	1,985,876	-0.16(-0.33%)
May 14, 2008	47.24	48.24	46.94	47.58	1,772,866	+0.44(+0.94%)
May 13, 2008	47.08	47.15	46.47	47.14	1,751,601	+0.12(+0.25%)
May 12, 2008	46.31	47.06	45.85	47.03	2,098,894	+0.72(+1.56%)
May 09, 2008	46.07	46.58	45.84	46.30	1,619,671	-0.30(-0.65%)
May 08, 2008	46.62	46.95	45.95	46.61	1,992,112	+0.40(+0.86%)
May 07, 2008	48.55	48.71	46.16	46.21	3,470,689	-2.52(-5.17%)
May 06, 2008	47.98	48.79	47.13	48.73	1,988,278	+1.10(+2.31%)
May 05, 2008	47.45	47.99	46.97	47.63	1,637,891	+0.21(+0.44%)
May 02, 2008	47.92	48.50	46.97	47.42	2,639,693	-0.11(-0.23%)
May 01, 2008	45.74	47.61	45.47	47.53	4,012,366	+2.12(+4.67%)
Apr 30, 2008	45.61	46.58	45.28	45.40	2,758,951	+0.01(+0.02%)
Apr 29, 2008	45.16	45.73	44.88	45.40	1,621,967	+0.14(+0.32%)
Apr 28, 2008	44.69	45.72	44.69	45.25	1,757,011	+0.11(+0.24%)
Apr 25, 2008	45.63	45.63	44.64	45.14	1,523,076	-0.59(-1.28%)
Apr 24, 2008	45.20	45.95	44.07	45.73	3,338,073	+0.58(+1.28%)
Apr 23, 2008	44.41	45.49	44.22	45.15	5,571,670	+2.15(+5.00%)
Apr 22, 2008	42.81	43.42	41.96	43.00	2,766,236	+0.09(+0.20%)
Apr 21, 2008	43.40	43.53	42.49	42.91	2,223,571	-0.70(-1.61%)
Apr 18, 2008	43.48	43.64	42.86	43.61	2,296,033	+1.20(+2.82%)
Apr 17, 2008	43.25	43.27	41.91	42.42	1,566,865	-0.92(-2.12%)
Apr 16, 2008	42.32	43.43	42.19	43.34	2,283,303	+1.14(+2.71%)
Apr 15, 2008	41.82	42.20	41.33	42.19	1,972,826	+0.49(+1.16%)
Apr 14, 2008	41.48	42.06	41.32	41.71	1,900,226	+0.14(+0.33%)
Apr 11, 2008	41.54	42.17	41.33	41.57	2,713,301	-0.26(-0.62%)
Apr 10, 2008	42.09	42.09	41.30	41.83	2,991,378	-0.15(-0.36%)
Apr 09, 2008	42.39	43.07	41.83	41.98	3,101,655	-0.51(-1.21%)
Apr 08, 2008	43.12	43.46	42.23	42.50	2,592,090	-0.84(-1.94%)
Apr 07, 2008	42.30	44.00	42.30	43.34	3,951,439	+0.64(+1.49%)
Apr 04, 2008	41.94	43.05	41.54	42.70	4,120,455	+1.09(+2.63%)
Apr 03, 2008	42.30	42.45	41.22	41.61	3,947,437	-0.85(-2.01%)
Apr 02, 2008	41.43	42.72	41.43	42.46	3,558,270	+1.00(+2.41%)

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.