Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	27.73	27.88	27.33	27.54	2,282,013	+0.40(+1.47%)
Mar 30, 2009	27.23	27.46	26.58	27.14	3,449,510	-1.53(-5.34%)
Mar 26, 2009	28.18	28.78	28.07	28.67	5,322,761	+1.24(+4.52%)
Mar 25, 2009	27.35	27.85	26.75	27.43	4,327,410	+0.05(+0.18%)
Mar 24, 2009	27.54	27.84	27.21	27.38	3,410,044	-0.42(-1.50%)
Mar 23, 2009	27.11	27.80	27.09	27.80	5,069,102	+2.01(+7.80%)
Mar 20, 2009	26.42	26.52	25.44	25.78	5,165,975	-1.37(-5.06%)
Mar 19, 2009	27.52	27.56	26.98	27.16	5,434,944	-0.99(-3.51%)
Mar 18, 2009	27.78	28.66	27.33	28.14	3,790,540	+0.06(+0.23%)
Mar 17, 2009	27.56	28.08	27.19	28.08	3,918,943	-0.07(-0.25%)
Mar 16, 2009	28.28	28.92	28.10	28.15	3,193,854	+0.03(+0.09%)
Mar 13, 2009	27.82	28.29	27.70	28.13	0	+0.61(+2.23%)
Mar 12, 2009	26.87	27.57	26.57	27.51	3,837,690	+0.64(+2.38%)
Mar 11, 2009	27.08	27.26	26.59	26.87	2,901,016	-0.20(-0.75%)
Mar 10, 2009	26.30	27.29	26.30	27.08	4,239,797	+1.29(+5.01%)
Mar 09, 2009	25.61	26.31	25.54	25.78	3,838,646	-0.66(-2.49%)
Mar 06, 2009	26.76	26.93	25.83	26.44	0	-0.61(-2.27%)
Mar 05, 2009	26.95	27.37	26.74	27.06	3,564,266	-1.00(-3.56%)
Mar 04, 2009	27.94	28.61	27.68	28.06	4,517,834	+2.00(+7.67%)
Mar 02, 2009	26.78	27.09	26.01	26.06	4,465,036	-1.37(-5.01%)
Feb 27, 2009	27.26	27.77	27.23	27.43	0	-0.53(-1.88%)
Feb 26, 2009	28.10	28.40	27.83	27.95	6,222,785	-0.69(-2.41%)
Feb 25, 2009	28.51	29.01	28.20	28.64	3,169,266	-0.48(-1.65%)
Feb 24, 2009	28.21	29.32	28.03	29.13	4,194,418	+1.15(+4.09%)
Feb 23, 2009	28.95	29.07	27.84	27.98	4,681,304	+0.41(+1.49%)
Feb 20, 2009	27.57	27.97	27.20	27.57	3,644,471	-0.66(-2.35%)
Feb 19, 2009	28.84	28.89	28.06	28.23	2,669,358	-0.54(-1.89%)
Feb 18, 2009	28.94	29.18	28.42	28.78	2,649,072	+0.54(+1.93%)
Feb 17, 2009	28.59	28.83	28.00	28.23	3,910,631	-2.06(-6.79%)
Feb 13, 2009	30.12	30.50	29.97	30.29	1,861,457	+0.47(+1.57%)
Feb 12, 2009	29.60	29.82	28.92	29.82	3,193,240	-0.21(-0.70%)
Feb 11, 2009	30.28	30.54	29.69	30.03	2,825,415	-0.20(-0.65%)
Feb 10, 2009	31.13	31.46	29.88	30.23	3,635,918	-1.12(-3.57%)
Feb 09, 2009	31.17	31.48	30.90	31.35	1,686,567	-0.35(-1.10%)
Feb 06, 2009	30.85	31.93	30.82	31.69	5,505,362	+1.65(+5.50%)
Feb 05, 2009	29.30	30.29	29.16	30.04	3,832,135	+0.73(+2.48%)
Feb 04, 2009	29.16	29.76	28.92	29.32	2,910,647	+0.64(+2.23%)
Feb 03, 2009	28.29	28.80	28.02	28.68	3,219,803	+0.43(+1.52%)
Feb 02, 2009	27.90	28.47	27.64	28.25	1,954,101	-0.21(-0.73%)
Jan 30, 2009	28.80	29.12	28.26	28.45	0	+0.12(+0.42%)
Jan 29, 2009	28.58	29.04	28.14	28.33	3,838,104	-1.61(-5.37%)
Jan 28, 2009	29.73	30.23	29.58	29.94	2,993,589	+0.96(+3.30%)
Jan 27, 2009	29.09	29.18	28.56	28.99	2,051,831	+0.49(+1.71%)
Jan 26, 2009	28.46	29.05	28.13	28.50	2,668,211	+0.04(+0.13%)
Jan 23, 2009	27.72	28.64	27.16	28.46	3,467,611	+0.77(+2.79%)
Jan 22, 2009	27.30	28.12	27.02	27.69	3,539,528	-1.28(-4.43%)
Jan 21, 2009	28.42	29.06	27.73	28.97	4,052,812	+1.55(+5.65%)
Jan 20, 2009	28.30	28.47	27.30	27.42	3,758,593	-1.06(-3.73%)
Jan 16, 2009	28.57	28.73	27.68	28.49	3,392,693	-0.30(-1.03%)
Jan 15, 2009	28.64	29.24	27.65	28.78	4,077,750	+0.05(+0.18%)
Jan 14, 2009	28.82	28.90	28.24	28.73	3,450,294	-0.63(-2.15%)
Jan 13, 2009	29.19	29.50	28.81	29.37	3,910,092	-0.32(-1.07%)
Jan 12, 2009	30.07	30.09	29.43	29.68	2,610,595	-0.82(-2.70%)
Jan 09, 2009	31.01	31.04	30.07	30.50	3,365,960	-1.04(-3.29%)
Jan 08, 2009	30.99	31.64	30.65	31.54	3,640,082	-0.32(-0.99%)
Jan 07, 2009	32.00	32.05	31.55	31.86	4,255,531	-2.21(-6.50%)
Jan 06, 2009	34.21	34.39	33.79	34.07	2,703,919	-0.24(-0.70%)
Jan 05, 2009	34.78	34.96	34.08	34.31	3,462,038	+0.32(+0.93%)
Jan 02, 2009	33.13	34.16	32.82	34.00	0	+1.82(+5.66%)
Jan 01, 2009	31.64	32.29	31.64	32.17	0	+0.00(+0.00%)
Dec 31, 2008	31.64	32.29	31.64	32.17	1,647,837	+0.54(+1.70%)
Dec 30, 2008	31.17	31.73	31.10	31.64	2,310,931	+0.47(+1.50%)
Dec 29, 2008	31.33	31.50	30.88	31.17	1,379,403	+0.46(+1.48%)
Dec 26, 2008	30.64	30.82	30.54	30.71	628,659	+0.18(+0.58%)
Dec 24, 2008	30.68	30.70	30.42	30.54	680,481	+0.04(+0.15%)
Dec 23, 2008	31.11	31.32	30.33	30.49	3,409,233	-0.96(-3.04%)
Dec 22, 2008	31.56	31.95	30.93	31.45	4,223,182	-1.78(-5.35%)
Dec 19, 2008	33.41	33.78	32.84	33.23	2,463,426	-0.09(-0.28%)
Dec 18, 2008	34.61	34.78	32.99	33.32	3,972,084	-0.78(-2.28%)
Dec 17, 2008	34.59	34.76	33.92	34.10	4,484,920	-0.84(-2.41%)
Dec 16, 2008	33.29	35.06	33.29	34.94	6,098,711	+2.23(+6.81%)
Dec 15, 2008	32.78	33.07	32.31	32.71	2,939,556	+0.03(+0.10%)
Dec 12, 2008	31.64	32.92	31.64	32.68	4,278,699	-0.11(-0.35%)
Dec 11, 2008	33.38	33.63	32.55	32.80	3,710,474	-0.06(-0.17%)
Dec 10, 2008	33.41	33.54	32.43	32.85	5,967,351	+0.68(+2.10%)
Dec 09, 2008	32.25	32.88	31.64	32.17	6,043,249	-1.30(-3.89%)
Dec 08, 2008	32.99	33.99	32.78	33.48	8,573,159	+2.02(+6.44%)
Dec 05, 2008	30.31	31.55	29.63	31.45	6,234,240	+1.75(+5.88%)
Dec 04, 2008	29.81	30.67	29.15	29.71	4,160,488	-0.57(-1.88%)
Dec 03, 2008	29.68	30.41	28.61	30.28	6,014,688	+0.91(+3.10%)
Dec 02, 2008	28.90	29.40	28.33	29.37	6,568,992	+1.70(+6.15%)
Dec 01, 2008	28.88	29.18	27.49	27.66	6,398,752	-1.34(-4.60%)
Nov 28, 2008	29.11	29.29	28.37	29.00	2,117,997	-0.67(-2.26%)
Nov 26, 2008	28.03	29.76	28.03	29.67	6,320,935	+2.61(+9.66%)
Nov 25, 2008	27.60	27.89	26.61	27.06	8,184,682	-1.13(-4.02%)
Nov 24, 2008	27.55	28.90	27.30	28.19	7,603,954	-0.22(-0.78%)
Nov 21, 2008	27.02	28.47	24.37	28.41	7,232,635	+3.04(+12.00%)
Nov 20, 2008	26.24	26.97	25.06	25.37	6,210,889	-0.08(-0.32%)
Nov 19, 2008	26.86	27.20	25.28	25.45	5,108,000	-1.68(-6.18%)
Nov 18, 2008	26.66	27.50	26.10	27.13	3,913,403	-0.37(-1.36%)
Nov 17, 2008	27.97	28.47	27.28	27.50	4,064,008	-0.17(-0.62%)
Nov 14, 2008	28.03	28.97	27.18	27.67	8,303,721	-1.20(-4.14%)
Nov 13, 2008	26.69	28.96	25.28	28.87	7,206,083	+3.02(+11.68%)
Nov 12, 2008	27.44	27.54	25.75	25.85	5,536,470	-0.70(-2.65%)
Nov 11, 2008	27.22	27.47	26.26	26.55	5,957,797	-1.87(-6.59%)
Nov 10, 2008	28.97	29.27	27.38	28.42	5,606,851	+0.67(+2.42%)
Nov 07, 2008	27.02	27.84	26.57	27.75	5,730,403	+2.05(+7.98%)
Nov 06, 2008	26.73	27.18	25.36	25.70	4,942,584	-1.78(-6.47%)
Nov 05, 2008	29.28	29.37	27.29	27.48	4,923,735	-2.95(-9.69%)
Nov 04, 2008	29.37	30.65	29.35	30.43	5,002,002	+1.61(+5.58%)
Nov 03, 2008	28.56	28.90	28.38	28.82	3,565,460	+1.05(+3.78%)
Oct 31, 2008	27.80	28.34	27.18	27.77	5,204,847	-0.09(-0.34%)
Oct 30, 2008	28.09	28.47	26.57	27.87	5,734,727	+2.57(+10.15%)
Oct 29, 2008	25.16	26.47	24.65	25.30	6,687,787	-0.17(-0.67%)
Oct 28, 2008	24.08	25.69	22.80	25.47	11,601,619	+3.43(+15.56%)
Oct 27, 2008	22.95	23.32	21.76	22.04	7,864,701	-1.06(-4.58%)
Oct 24, 2008	21.72	23.66	21.72	23.10	7,695,359	-1.54(-6.24%)
Oct 23, 2008	24.99	25.25	23.35	24.63	7,389,040	-0.13(-0.51%)
Oct 22, 2008	25.82	25.94	24.14	24.76	6,495,319	-2.22(-8.23%)
Oct 21, 2008	27.37	28.19	26.87	26.98	5,308,463	-1.85(-6.43%)
Oct 20, 2008	28.63	28.83	27.47	28.83	5,110,809	+0.80(+2.84%)
Oct 17, 2008	27.33	29.59	27.21	28.04	6,060,427	-1.23(-4.22%)
Oct 16, 2008	28.30	29.49	26.85	29.27	9,381,882	+2.40(+8.92%)
Oct 15, 2008	29.44	29.44	26.51	26.87	8,516,771	-4.06(-13.11%)
Oct 14, 2008	31.95	32.62	29.96	30.93	6,670,306	-1.99(-6.05%)
Oct 13, 2008	29.84	33.12	29.52	32.92	11,128,724	+5.12(+18.41%)
Oct 10, 2008	25.87	27.96	25.16	27.80	8,132,778	+1.14(+4.27%)
Oct 09, 2008	28.28	29.10	25.97	26.66	5,828,585	-1.17(-4.21%)
Oct 08, 2008	27.05	28.71	25.94	27.83	7,076,425	+0.47(+1.71%)
Oct 07, 2008	29.40	29.62	27.22	27.37	5,231,256	-2.02(-6.89%)
Oct 06, 2008	28.86	29.57	27.26	29.39	6,642,236	-1.22(-3.99%)
Oct 03, 2008	31.61	32.27	30.52	30.61	3,138,558	-0.42(-1.35%)
Oct 02, 2008	32.26	32.33	30.73	31.03	3,908,381	-0.91(-2.85%)
Oct 01, 2008	31.90	32.23	30.79	31.94	2,808,928	+0.25(+0.80%)
Sep 30, 2008	30.86	31.81	30.57	31.69	4,239,594	+2.82(+9.78%)
Sep 29, 2008	30.83	30.84	28.06	28.87	10,310,839	-3.11(-9.72%)
Sep 26, 2008	31.85	32.60	31.40	31.97	0	-1.02(-3.09%)
Sep 25, 2008	33.05	33.41	32.48	32.99	5,353,354	-0.14(-0.42%)
Sep 24, 2008	33.35	33.76	32.38	33.13	4,729,757	+0.77(+2.39%)
Sep 23, 2008	32.90	33.35	31.93	32.36	3,039,674	-0.65(-1.96%)
Sep 22, 2008	34.08	34.55	32.87	33.00	4,460,088	-1.78(-5.11%)
Sep 19, 2008	36.05	36.95	32.02	34.78	0	+2.27(+6.97%)
Sep 18, 2008	29.80	32.74	29.43	32.52	11,648,981	+4.61(+16.50%)
Sep 17, 2008	28.80	29.41	27.61	27.91	7,021,303	-2.22(-7.37%)
Sep 16, 2008	28.22	30.56	27.95	30.13	6,979,348	+0.55(+1.86%)
Sep 15, 2008	29.49	30.83	29.49	29.58	6,295,595	-1.97(-6.24%)
Sep 12, 2008	30.47	31.80	30.26	31.55	5,727,672	+0.47(+1.51%)
Sep 11, 2008	30.77	31.16	30.22	31.08	6,636,736	-1.59(-4.86%)
Sep 10, 2008	32.83	32.95	31.78	32.67	6,888,519	+0.09(+0.27%)
Sep 09, 2008	33.54	34.00	32.50	32.58	7,395,913	-1.35(-3.97%)
Sep 08, 2008	34.40	34.93	33.36	33.93	6,065,103	+0.40(+1.19%)
Sep 05, 2008	32.85	33.54	32.34	33.53	0	+0.51(+1.55%)
Sep 04, 2008	33.90	33.97	33.02	33.02	7,973,241	-1.60(-4.62%)
Sep 03, 2008	35.19	35.19	34.31	34.62	6,113,581	-1.03(-2.89%)
Sep 02, 2008	36.63	36.63	35.34	35.65	4,718,109	-0.24(-0.67%)
Aug 29, 2008	36.51	36.61	35.59	35.89	0	-0.70(-1.90%)
Aug 28, 2008	37.15	37.19	36.33	36.59	9,750,511	-2.33(-6.00%)
Aug 27, 2008	39.16	39.35	38.78	38.92	6,321,446	+1.00(+2.64%)
Aug 26, 2008	37.81	38.15	37.65	37.92	2,027,029	+0.27(+0.72%)
Aug 25, 2008	37.88	38.24	37.57	37.65	3,308,839	-0.16(-0.42%)
Aug 22, 2008	37.53	37.95	37.31	37.81	2,697,494	+0.51(+1.37%)
Aug 21, 2008	36.98	37.42	36.88	37.29	3,574,332	-1.13(-2.93%)
Aug 20, 2008	38.09	38.85	37.89	38.42	4,695,225	+1.56(+4.22%)
Aug 19, 2008	36.83	37.20	36.48	36.86	4,151,965	-0.63(-1.67%)
Aug 18, 2008	37.53	38.10	37.42	37.49	4,163,702	-0.11(-0.29%)
Aug 15, 2008	38.15	38.15	37.40	37.60	3,179,802	-0.89(-2.30%)
Aug 14, 2008	37.74	38.80	37.72	38.48	3,521,045	+1.21(+3.26%)
Aug 13, 2008	37.20	37.53	36.83	37.27	4,984,359	+0.08(+0.20%)
Aug 12, 2008	38.41	38.60	36.75	37.19	10,619,124	-3.01(-7.49%)
Aug 11, 2008	40.47	40.59	39.77	40.20	3,797,965	-0.64(-1.56%)
Aug 08, 2008	40.47	40.91	39.67	40.84	6,074,663	+0.61(+1.51%)
Aug 07, 2008	41.46	41.50	40.00	40.24	6,668,964	-2.39(-5.60%)
Aug 06, 2008	42.39	42.74	42.09	42.62	2,035,537	+0.15(+0.36%)
Aug 05, 2008	41.98	42.52	41.65	42.47	4,400,916	+0.44(+1.04%)
Aug 04, 2008	42.32	42.39	41.69	42.03	2,777,176	-0.53(-1.23%)
Aug 01, 2008	42.70	43.03	42.21	42.56	3,023,330	+0.26(+0.61%)
Jul 31, 2008	42.46	43.12	42.19	42.30	3,322,731	-1.63(-3.70%)
Jul 30, 2008	43.03	43.92	42.51	43.92	3,209,993	+1.05(+2.45%)
Jul 29, 2008	42.87	42.94	42.05	42.87	2,841,263	+0.49(+1.16%)
Jul 28, 2008	43.66	43.75	42.24	42.38	3,335,188	-1.28(-2.93%)
Jul 25, 2008	43.72	44.24	43.39	43.66	2,066,527	+0.11(+0.26%)
Jul 24, 2008	44.34	44.77	43.41	43.55	3,076,705	-1.39(-3.08%)
Jul 23, 2008	44.42	45.37	44.21	44.93	3,329,689	+0.80(+1.81%)
Jul 22, 2008	42.81	44.13	42.81	44.13	3,396,209	+0.54(+1.25%)
Jul 21, 2008	43.65	44.29	43.36	43.59	3,363,754	+0.28(+0.66%)
Jul 18, 2008	42.77	43.39	42.49	43.30	3,613,278	-0.40(-0.91%)
Jul 17, 2008	42.92	44.01	42.83	43.70	5,088,305	+0.70(+1.63%)
Jul 16, 2008	41.19	43.03	40.89	43.00	4,007,966	+1.96(+4.78%)
Jul 15, 2008	40.89	41.81	40.00	41.04	3,900,163	-0.73(-1.74%)
Jul 14, 2008	42.65	42.74	41.56	41.77	3,085,299	-0.01(-0.03%)
Jul 11, 2008	41.85	42.29	41.21	41.78	4,665,642	+0.31(+0.75%)
Jul 10, 2008	41.29	41.56	40.61	41.47	3,993,240	-0.17(-0.41%)
Jul 09, 2008	42.24	42.93	41.55	41.64	4,081,551	-0.97(-2.27%)
Jul 08, 2008	41.98	42.69	41.52	42.61	4,529,119	+0.28(+0.66%)
Jul 07, 2008	42.58	43.14	41.76	42.33	3,720,323	+0.63(+1.50%)
Jul 04, 2008	41.24	41.93	41.11	41.70	3,040,988	+0.00(+0.00%)
Jul 03, 2008	41.24	41.93	41.11	41.70	3,040,988	+1.00(+2.46%)
Jul 02, 2008	42.07	42.07	40.61	40.70	3,355,847	-1.30(-3.09%)
Jul 01, 2008	41.44	42.05	40.82	42.00	4,210,594	-0.36(-0.85%)
Jun 30, 2008	42.08	42.67	42.03	42.36	2,586,495	+0.36(+0.86%)
Jun 27, 2008	41.94	42.38	41.46	42.00	3,902,581	+0.22(+0.51%)
Jun 26, 2008	42.87	42.87	41.52	41.79	6,114,964	-1.96(-4.47%)
Jun 25, 2008	43.46	43.98	43.34	43.74	5,210,965	+0.28(+0.66%)
Jun 24, 2008	43.43	44.18	42.74	43.46	3,538,349	+0.13(+0.31%)
Jun 23, 2008	43.44	43.63	43.00	43.32	2,937,078	+0.92(+2.18%)
Jun 20, 2008	43.09	43.12	42.40	42.40	3,095,417	-1.36(-3.11%)
Jun 19, 2008	43.97	43.97	43.03	43.76	3,925,163	+0.07(+0.16%)
Jun 18, 2008	43.53	43.89	42.90	43.69	4,946,567	+0.25(+0.57%)
Jun 17, 2008	43.98	44.20	43.32	43.44	3,451,405	-0.14(-0.32%)
Jun 16, 2008	43.49	43.85	42.92	43.58	2,820,377	+0.22(+0.50%)
Jun 13, 2008	42.66	43.55	42.65	43.37	3,233,576	-0.13(-0.31%)
Jun 12, 2008	43.33	44.03	43.25	43.50	4,959,593	+1.04(+2.46%)
Jun 11, 2008	43.74	43.74	42.28	42.46	9,475,756	-1.30(-2.96%)
Jun 10, 2008	44.07	44.53	43.45	43.75	9,526,453	-1.20(-2.66%)
Jun 09, 2008	45.73	45.73	44.56	44.95	3,662,687	-0.15(-0.32%)
Jun 06, 2008	46.51	46.53	44.94	45.10	5,667,547	-2.25(-4.76%)
Jun 05, 2008	46.32	47.44	46.32	47.35	3,089,593	+1.37(+2.97%)
Jun 04, 2008	46.03	46.57	45.56	45.98	3,979,860	-0.19(-0.41%)
Jun 03, 2008	46.73	47.28	45.85	46.17	4,124,103	-0.94(-2.00%)
Jun 02, 2008	47.41	47.77	46.90	47.11	3,503,264	+0.42(+0.91%)
May 30, 2008	47.00	47.08	46.53	46.69	3,098,821	-0.30(-0.63%)
May 29, 2008	46.29	47.26	46.26	46.99	4,016,292	+0.79(+1.71%)
May 28, 2008	45.75	46.20	45.40	46.20	4,669,769	-0.66(-1.40%)
May 27, 2008	46.89	47.39	45.35	46.85	10,026,368	-2.71(-5.48%)
May 26, 2008	51.38	51.50	49.06	49.57	0	+0.00(+0.00%)
May 23, 2008	51.38	51.50	49.06	49.57	6,647,382	-3.06(-5.81%)
May 22, 2008	52.51	52.72	52.05	52.63	2,665,390	+0.55(+1.06%)
May 21, 2008	53.15	53.44	51.90	52.07	3,789,611	+0.17(+0.33%)
May 20, 2008	52.99	53.04	51.20	51.90	6,802,179	-2.63(-4.82%)
May 19, 2008	54.93	55.19	54.20	54.53	2,077,037	-0.03(-0.06%)
May 16, 2008	54.73	54.99	54.37	54.56	2,136,579	+0.16(+0.30%)
May 15, 2008	53.72	54.71	53.59	54.40	3,085,993	+0.59(+1.11%)
May 14, 2008	53.88	54.61	53.78	53.80	1,874,157	+0.11(+0.21%)
May 13, 2008	53.79	53.91	53.31	53.69	2,314,307	+1.01(+1.92%)
May 12, 2008	52.52	52.76	51.90	52.68	2,371,043	-0.17(-0.32%)
May 09, 2008	52.52	53.08	52.42	52.85	1,531,123	-0.85(-1.59%)
May 08, 2008	53.37	54.07	53.02	53.70	3,059,807	+1.09(+2.08%)
May 07, 2008	54.33	54.54	52.25	52.61	6,500,792	-3.14(-5.63%)
May 06, 2008	54.83	55.89	54.55	55.74	2,922,872	+0.96(+1.74%)
May 05, 2008	55.14	55.14	54.45	54.79	3,242,071	-0.98(-1.76%)
May 02, 2008	55.74	56.44	55.45	55.77	3,002,027	+0.23(+0.42%)
May 01, 2008	54.58	55.69	54.19	55.54	3,893,526	+0.92(+1.68%)
Apr 30, 2008	54.11	55.25	54.10	54.62	3,111,048	+0.13(+0.24%)
Apr 29, 2008	54.86	54.95	54.03	54.49	3,752,901	-0.48(-0.87%)
Apr 28, 2008	55.21	55.74	54.97	54.97	1,927,351	-0.15(-0.26%)
Apr 25, 2008	55.54	55.54	54.47	55.11	4,156,338	-1.17(-2.08%)
Apr 24, 2008	55.86	56.96	54.79	56.28	6,213,802	-0.03(-0.04%)
Apr 23, 2008	54.86	56.62	54.79	56.31	6,510,061	+2.79(+5.21%)
Apr 22, 2008	53.71	54.14	52.95	53.52	5,354,086	-0.53(-0.98%)
Apr 21, 2008	54.80	54.80	52.97	54.05	6,559,896	-0.84(-1.52%)
Apr 18, 2008	54.29	55.04	53.89	54.88	11,326,895	+2.11(+4.00%)
Apr 17, 2008	52.45	52.94	52.33	52.77	4,799,455	-0.82(-1.53%)
Apr 16, 2008	51.95	53.72	51.95	53.59	5,519,095	+1.79(+3.46%)
Apr 15, 2008	51.45	51.99	51.25	51.80	2,278,996	+0.81(+1.59%)
Apr 14, 2008	51.13	51.49	50.70	50.99	3,130,913	-0.51(-1.00%)
Apr 11, 2008	52.20	52.58	51.14	51.51	4,165,204	-0.92(-1.76%)
Apr 10, 2008	51.61	52.76	51.28	52.43	5,282,553	+1.68(+3.30%)
Apr 09, 2008	51.63	51.63	50.64	50.75	4,482,396	-0.41(-0.79%)
Apr 08, 2008	51.13	51.82	50.65	51.16	4,478,495	-1.06(-2.04%)
Apr 07, 2008	52.64	53.17	51.88	52.22	5,233,100	+0.69(+1.34%)
Apr 04, 2008	51.49	52.59	51.25	51.53	8,482,084	+0.01(+0.02%)
Apr 03, 2008	49.97	51.87	49.90	51.52	5,638,378	+1.52(+3.04%)
Apr 02, 2008	50.11	50.98	49.67	50.00	6,442,835	-0.59(-1.16%)

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.