Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	8.500	8.600	8.170	8.430	14,036,686	+0.13(+1.57%)
Mar 30, 2009	8.760	8.760	8.170	8.300	12,388,739	-1.06(-11.32%)
Mar 26, 2009	9.050	9.390	8.960	9.360	17,369,002	+0.56(+6.36%)
Mar 25, 2009	8.900	9.280	8.360	8.800	21,876,512	+0.16(+1.85%)
Mar 24, 2009	8.360	9.050	8.260	8.640	21,794,332	+0.01(+0.12%)
Mar 23, 2009	8.260	8.650	8.260	8.630	21,701,144	+0.95(+12.37%)
Mar 20, 2009	8.180	8.250	7.550	7.680	19,244,610	-0.62(-7.47%)
Mar 19, 2009	8.400	8.430	8.020	8.300	18,722,320	+0.08(+1.02%)
Mar 18, 2009	7.980	8.330	7.600	8.216	23,161,516	+0.16(+1.94%)
Mar 17, 2009	7.920	8.060	7.720	8.060	16,795,308	+0.16(+2.03%)
Mar 16, 2009	7.940	8.440	7.720	7.900	28,167,016	+0.34(+4.50%)
Mar 13, 2009	7.230	7.710	7.000	7.560	0	+0.56(+8.00%)
Mar 12, 2009	6.500	7.010	6.160	7.000	24,321,364	+0.57(+8.86%)
Mar 11, 2009	6.800	6.890	6.220	6.430	37,817,252	-0.44(-6.40%)
Mar 10, 2009	5.890	6.950	5.890	6.870	58,590,176	+0.54(+8.53%)
Mar 09, 2009	7.120	7.320	6.300	6.330	29,659,466	-0.78(-10.97%)
Mar 06, 2009	6.610	8.480	6.330	7.110	0	+0.64(+9.89%)
Mar 05, 2009	6.880	7.070	6.300	6.470	34,256,148	-0.59(-8.36%)
Mar 04, 2009	7.120	7.290	6.930	7.060	22,899,982	+0.07(+1.00%)
Mar 02, 2009	7.070	7.600	6.990	6.990	31,173,550	-0.17(-2.37%)
Feb 27, 2009	7.290	7.460	7.110	7.160	0	-0.30(-4.02%)
Feb 26, 2009	7.670	8.067	7.430	7.460	19,861,202	-0.03(-0.40%)
Feb 25, 2009	7.920	8.140	7.360	7.490	26,306,188	-0.45(-5.67%)
Feb 24, 2009	7.460	8.000	7.200	7.940	28,054,480	+0.53(+7.15%)
Feb 23, 2009	8.000	8.230	7.370	7.410	26,378,220	-0.69(-8.52%)
Feb 20, 2009	8.160	8.210	7.810	8.100	0	-0.10(-1.22%)
Feb 19, 2009	8.920	8.950	8.100	8.200	24,811,164	-0.40(-4.65%)
Feb 18, 2009	8.700	8.940	8.400	8.600	21,474,036	-0.02(-0.23%)
Feb 17, 2009	9.290	9.310	8.610	8.620	28,669,098	-0.91(-9.55%)
Feb 13, 2009	9.980	10.05	9.500	9.530	18,385,708	-0.51(-5.08%)
Feb 12, 2009	10.05	10.29	9.580	10.04	28,486,880	+0.00(+0.00%)
Feb 11, 2009	10.50	10.62	9.890	10.04	17,430,976	-0.31(-3.00%)
Feb 10, 2009	11.23	11.23	10.24	10.35	23,597,006	-0.30(-2.82%)
Feb 09, 2009	10.79	10.96	10.40	10.65	20,535,236	-0.23(-2.11%)
Feb 06, 2009	10.91	11.12	10.71	10.88	16,740,548	-0.03(-0.27%)
Feb 05, 2009	10.70	11.08	10.18	10.91	27,533,142	+0.14(+1.30%)
Feb 04, 2009	11.35	11.88	10.69	10.77	30,807,712	-0.58(-5.11%)
Feb 03, 2009	11.37	13.15	10.50	11.35	45,571,600	+0.30(+2.71%)
Feb 02, 2009	11.57	11.93	10.95	11.05	32,330,126	-0.54(-4.66%)
Jan 30, 2009	12.35	12.53	11.50	11.59	0	-0.72(-5.85%)
Jan 29, 2009	13.14	13.28	12.21	12.31	25,715,768	-1.13(-8.41%)
Jan 28, 2009	13.49	13.59	13.15	13.44	19,393,520	+0.25(+1.90%)
Jan 27, 2009	13.04	13.51	12.51	13.19	26,522,622	-0.05(-0.38%)
Jan 26, 2009	14.88	15.12	13.16	13.24	39,283,776	-1.09(-7.61%)
Jan 23, 2009	13.89	14.47	13.23	14.33	29,141,306	-0.05(-0.35%)
Jan 22, 2009	14.60	14.71	14.05	14.38	17,696,840	-0.44(-2.97%)
Jan 21, 2009	14.23	14.84	13.94	14.82	16,231,950	+0.93(+6.70%)
Jan 20, 2009	14.91	15.00	13.84	13.89	16,989,264	-1.14(-7.58%)
Jan 16, 2009	15.46	15.68	14.76	15.03	21,560,020	-0.17(-1.12%)
Jan 15, 2009	15.13	15.41	14.35	15.20	19,515,548	+0.09(+0.60%)
Jan 14, 2009	15.32	15.39	15.02	15.11	12,646,555	-0.44(-2.83%)
Jan 13, 2009	15.79	15.97	15.32	15.55	13,727,141	-0.21(-1.33%)
Jan 12, 2009	15.85	16.10	15.58	15.76	17,130,400	-0.05(-0.32%)
Jan 09, 2009	16.05	16.05	15.50	15.81	12,421,250	+0.00(+0.00%)
Jan 08, 2009	15.83	16.04	15.56	15.81	19,732,716	-0.27(-1.68%)
Jan 07, 2009	15.77	16.56	15.76	16.08	28,249,534	+0.03(+0.19%)
Jan 06, 2009	15.71	16.68	15.39	16.05	36,182,792	+1.00(+6.64%)
Jan 05, 2009	15.53	15.64	15.01	15.05	27,593,548	-0.36(-2.34%)
Jan 02, 2009	15.18	15.50	14.75	15.41	18,861,376	+0.32(+2.12%)
Jan 01, 2009	15.69	15.74	14.94	15.09	0	+0.00(+0.00%)
Dec 31, 2008	15.69	15.74	14.94	15.09	32,400,476	-0.46(-2.96%)
Dec 30, 2008	15.43	15.66	15.07	15.55	32,653,932	+0.23(+1.50%)
Dec 29, 2008	16.88	17.00	14.93	15.32	82,707,568	-4.02(-20.79%)
Dec 26, 2008	19.46	19.70	19.20	19.34	5,502,127	+0.23(+1.20%)
Dec 24, 2008	19.45	19.79	19.05	19.11	4,558,743	-0.19(-0.98%)
Dec 23, 2008	19.92	20.03	19.25	19.30	7,155,973	-0.35(-1.78%)
Dec 22, 2008	20.47	20.47	19.25	19.65	8,586,922	-0.43(-2.14%)
Dec 19, 2008	20.21	20.40	19.81	20.08	14,734,166	+0.04(+0.20%)
Dec 18, 2008	21.20	21.20	19.90	20.04	10,043,283	-0.56(-2.72%)
Dec 17, 2008	20.50	21.12	20.30	20.60	11,753,310	-0.20(-0.96%)
Dec 16, 2008	20.12	20.87	19.86	20.80	12,185,278	+1.02(+5.16%)
Dec 15, 2008	19.92	20.09	19.51	19.78	11,823,349	+0.07(+0.36%)
Dec 12, 2008	18.83	19.85	18.50	19.71	0	+0.21(+1.08%)
Dec 11, 2008	19.53	19.87	19.20	19.50	13,140,783	-0.02(-0.10%)
Dec 10, 2008	19.41	19.56	18.97	19.52	14,929,575	+0.37(+1.93%)
Dec 09, 2008	19.90	20.18	19.00	19.15	15,085,138	-1.22(-5.99%)
Dec 08, 2008	19.73	20.66	19.55	20.37	18,280,508	+1.37(+7.21%)
Dec 05, 2008	18.04	19.09	17.46	19.00	13,048,931	+0.68(+3.71%)
Dec 04, 2008	18.30	19.06	18.05	18.32	12,572,304	-0.53(-2.81%)
Dec 03, 2008	18.26	19.29	17.94	18.85	16,131,256	+0.25(+1.34%)
Dec 02, 2008	18.08	18.65	18.00	18.60	14,452,092	+0.67(+3.74%)
Dec 01, 2008	18.73	18.93	17.75	17.93	21,596,104	-0.62(-3.34%)
Nov 28, 2008	18.85	18.97	18.44	18.55	6,480,813	-0.37(-1.96%)
Nov 26, 2008	17.90	19.02	17.65	18.92	13,655,472	+0.69(+3.78%)
Nov 25, 2008	18.92	18.99	17.62	18.23	17,885,294	-0.06(-0.33%)
Nov 24, 2008	18.07	18.73	17.48	18.29	18,855,252	+0.91(+5.24%)
Nov 21, 2008	17.52	17.52	16.41	17.38	23,957,432	+0.76(+4.57%)
Nov 20, 2008	19.19	19.19	16.58	16.62	23,561,748	-2.54(-13.26%)
Nov 19, 2008	20.24	20.75	19.06	19.16	18,294,632	-1.69(-8.11%)
Nov 18, 2008	20.90	21.12	20.25	20.85	13,835,167	+0.19(+0.92%)
Nov 17, 2008	20.97	21.34	20.56	20.66	13,827,383	-0.49(-2.32%)
Nov 14, 2008	22.07	22.28	21.05	21.15	0	-1.09(-4.90%)
Nov 13, 2008	21.50	22.28	20.67	22.24	17,810,770	+1.00(+4.71%)
Nov 12, 2008	22.53	22.65	21.15	21.24	16,435,147	-1.56(-6.84%)
Nov 11, 2008	23.38	23.93	22.51	22.80	12,594,804	-0.96(-4.04%)
Nov 10, 2008	24.68	24.89	23.36	23.76	9,552,747	-0.47(-1.94%)
Nov 07, 2008	24.72	24.73	23.77	24.23	12,726,861	-0.25(-1.02%)
Nov 06, 2008	25.50	25.88	24.30	24.48	11,801,745	-1.08(-4.23%)
Nov 05, 2008	26.86	26.86	25.40	25.56	8,381,053	-1.53(-5.65%)
Nov 04, 2008	26.85	27.28	26.46	27.09	8,460,735	+0.81(+3.08%)
Nov 03, 2008	26.61	26.84	25.94	26.28	6,870,476	-0.40(-1.50%)
Oct 31, 2008	25.78	27.17	25.45	26.68	10,993,392	+0.72(+2.77%)
Oct 30, 2008	26.34	26.36	25.14	25.96	10,968,289	+0.88(+3.51%)
Oct 29, 2008	24.86	26.19	24.43	25.08	15,837,127	-0.04(-0.16%)
Oct 28, 2008	23.90	25.37	22.50	25.12	16,115,508	+2.31(+10.13%)
Oct 27, 2008	24.49	24.74	22.80	22.81	13,648,363	-1.05(-4.40%)
Oct 24, 2008	23.00	24.50	22.91	23.86	15,601,010	-0.57(-2.33%)
Oct 23, 2008	24.43	24.70	23.09	24.43	26,591,044	+2.32(+10.49%)
Oct 22, 2008	23.43	23.79	21.72	22.11	15,104,210	-1.80(-7.53%)
Oct 21, 2008	25.04	25.13	23.80	23.91	12,865,881	-1.60(-6.27%)
Oct 20, 2008	24.26	26.46	24.02	25.51	11,467,262	+1.55(+6.47%)
Oct 17, 2008	24.29	24.77	23.28	23.96	13,931,684	-0.31(-1.28%)
Oct 16, 2008	22.94	24.43	22.00	24.27	19,145,204	+1.96(+8.79%)
Oct 15, 2008	25.46	26.04	22.30	22.31	16,699,856	-3.65(-14.06%)
Oct 14, 2008	27.37	27.90	25.27	25.96	15,992,381	-0.13(-0.50%)
Oct 13, 2008	26.06	26.37	24.80	26.09	15,482,323	+1.69(+6.93%)
Oct 10, 2008	24.55	26.17	23.50	24.40	22,451,336	-1.39(-5.39%)
Oct 09, 2008	28.02	28.82	25.79	25.79	12,872,908	-2.04(-7.33%)
Oct 08, 2008	27.53	29.55	27.30	27.83	16,842,548	-0.42(-1.49%)
Oct 07, 2008	29.67	29.97	28.24	28.25	16,903,688	-1.07(-3.65%)
Oct 06, 2008	29.28	29.76	28.00	29.32	15,799,018	-0.57(-1.91%)
Oct 03, 2008	30.77	31.20	29.59	29.89	0	-0.48(-1.58%)
Oct 02, 2008	31.15	31.63	30.27	30.37	12,530,195	-1.36(-4.29%)
Oct 01, 2008	31.52	32.28	31.10	31.73	8,732,032	-0.05(-0.16%)
Sep 30, 2008	31.92	31.92	31.32	31.78	12,182,177	+0.82(+2.65%)
Sep 29, 2008	33.33	33.78	30.82	30.96	14,176,362	-3.01(-8.86%)
Sep 26, 2008	34.48	34.72	33.54	33.97	0	-1.16(-3.30%)
Sep 25, 2008	34.70	35.50	34.42	35.13	8,164,478	+0.54(+1.56%)
Sep 24, 2008	34.76	34.85	34.00	34.59	7,293,749	+0.33(+0.96%)
Sep 23, 2008	35.81	36.00	34.25	34.26	8,974,188	-1.65(-4.59%)
Sep 22, 2008	37.40	37.48	35.75	35.91	8,092,155	-1.65(-4.39%)
Sep 19, 2008	37.15	39.99	36.51	37.56	0	+1.37(+3.79%)
Sep 18, 2008	34.96	36.63	34.44	36.19	14,652,709	+1.74(+5.05%)
Sep 17, 2008	34.96	35.00	33.41	34.45	14,272,271	-1.01(-2.85%)
Sep 16, 2008	34.99	35.55	34.11	35.46	12,675,898	+0.32(+0.91%)
Sep 15, 2008	35.00	36.68	34.78	35.14	11,747,618	-1.11(-3.06%)
Sep 12, 2008	35.70	36.31	35.41	36.25	7,084,872	+0.24(+0.67%)
Sep 11, 2008	34.43	36.06	34.43	36.01	9,716,584	+1.18(+3.39%)
Sep 10, 2008	34.80	35.25	34.39	34.83	9,315,045	+0.33(+0.96%)
Sep 09, 2008	35.14	35.56	19.35	34.50	12,174,593	-0.53(-1.51%)
Sep 08, 2008	34.37	35.10	34.22	35.03	7,816,538	+1.19(+3.52%)
Sep 05, 2008	33.46	34.00	33.22	33.84	0	+0.22(+0.65%)
Sep 04, 2008	34.98	34.98	33.52	33.62	8,696,613	-1.41(-4.03%)
Sep 03, 2008	34.38	35.10	34.20	35.03	6,163,450	+0.68(+1.98%)
Sep 02, 2008	34.61	35.25	34.29	34.35	5,936,530	+0.22(+0.64%)
Aug 29, 2008	34.61	34.69	34.12	34.13	0	-0.51(-1.47%)
Aug 28, 2008	33.88	34.67	33.66	34.64	5,003,810	+1.01(+3.00%)
Aug 27, 2008	33.66	33.73	33.31	33.63	4,022,608	+0.08(+0.24%)
Aug 26, 2008	33.66	33.70	33.30	33.55	4,269,826	-0.07(-0.21%)
Aug 25, 2008	34.17	34.18	33.50	33.62	3,615,280	-0.50(-1.47%)
Aug 22, 2008	34.32	34.50	33.90	34.12	0	+0.07(+0.21%)
Aug 21, 2008	33.87	34.17	33.70	34.05	4,236,023	-0.03(-0.09%)
Aug 20, 2008	34.25	34.53	33.61	34.08	5,366,643	-0.10(-0.29%)
Aug 19, 2008	34.50	34.63	34.05	34.18	5,745,088	-0.52(-1.50%)
Aug 18, 2008	35.08	35.08	34.48	34.70	5,811,511	-0.28(-0.80%)
Aug 15, 2008	35.00	35.13	34.69	34.98	0	+0.09(+0.26%)
Aug 14, 2008	34.95	35.27	34.48	34.89	5,386,093	-0.19(-0.54%)
Aug 13, 2008	35.35	35.61	34.50	35.08	9,669,056	-0.32(-0.90%)
Aug 12, 2008	35.19	35.99	35.17	35.40	8,933,017	-0.12(-0.34%)
Aug 11, 2008	33.60	35.66	33.44	35.52	12,305,471	+1.89(+5.62%)
Aug 08, 2008	32.35	33.72	32.15	33.63	7,003,763	+1.30(+4.02%)
Aug 07, 2008	32.86	32.98	32.29	32.33	7,580,841	-0.77(-2.33%)
Aug 06, 2008	33.21	33.47	32.94	33.10	6,321,618	+0.07(+0.21%)
Aug 05, 2008	32.41	33.10	32.26	33.03	6,909,998	+0.98(+3.06%)
Aug 04, 2008	32.76	33.03	32.00	32.05	7,161,673	-0.68(-2.08%)
Aug 01, 2008	33.43	33.47	32.71	32.73	5,619,750	-0.58(-1.74%)
Jul 31, 2008	33.45	33.96	33.20	33.31	5,338,057	-0.37(-1.10%)
Jul 30, 2008	33.35	33.72	33.20	33.68	7,001,454	+0.80(+2.43%)
Jul 29, 2008	32.88	33.12	32.33	32.88	8,228,557	+0.62(+1.92%)
Jul 28, 2008	33.21	33.21	32.25	32.26	5,687,239	-0.74(-2.24%)
Jul 25, 2008	33.17	33.51	32.85	33.00	13,348,335	-0.11(-0.33%)
Jul 24, 2008	34.18	34.36	33.10	33.11	7,460,202	-1.13(-3.30%)
Jul 23, 2008	34.59	35.05	34.21	34.24	9,487,169	-0.27(-0.78%)
Jul 22, 2008	33.93	34.62	33.80	34.51	6,362,997	+0.51(+1.50%)
Jul 21, 2008	34.16	34.40	33.69	34.00	4,506,058	+0.05(+0.15%)
Jul 18, 2008	34.25	34.77	33.73	33.95	8,786,629	+0.03(+0.09%)
Jul 17, 2008	32.90	34.18	32.50	33.92	12,446,839	+1.04(+3.16%)
Jul 16, 2008	31.96	32.95	31.59	32.88	12,102,749	+1.02(+3.20%)
Jul 15, 2008	31.21	32.23	30.84	31.86	11,084,677	+0.46(+1.46%)
Jul 14, 2008	32.12	32.24	31.09	31.40	9,343,072	-0.30(-0.95%)
Jul 11, 2008	32.24	32.24	31.20	31.70	16,313,309	-0.82(-2.52%)
Jul 10, 2008	32.25	34.61	31.72	32.52	27,792,306	-1.44(-4.24%)
Jul 09, 2008	35.05	35.36	33.94	33.96	6,608,331	-0.98(-2.80%)
Jul 08, 2008	34.26	35.00	33.85	34.94	10,140,397	+0.73(+2.13%)
Jul 07, 2008	34.31	34.90	33.99	34.21	9,167,396	+0.11(+0.32%)
Jul 04, 2008	34.14	34.33	33.30	34.10	5,014,475	+0.00(+0.00%)
Jul 03, 2008	34.14	34.33	33.30	34.10	5,014,475	+0.18(+0.53%)
Jul 02, 2008	35.18	35.27	33.87	33.92	8,166,186	-1.25(-3.55%)
Jul 01, 2008	34.75	35.33	34.48	35.17	12,851,500	+0.26(+0.74%)
Jun 30, 2008	34.81	35.09	34.30	34.91	8,742,992	+0.08(+0.23%)
Jun 27, 2008	35.14	35.16	34.65	34.83	7,539,424	-0.27(-0.77%)
Jun 26, 2008	36.28	36.49	35.10	35.10	8,477,633	-1.67(-4.54%)
Jun 25, 2008	36.65	37.07	36.55	36.77	8,350,489	+0.19(+0.52%)
Jun 24, 2008	37.89	38.02	36.34	36.58	11,483,133	-1.04(-2.76%)
Jun 23, 2008	37.82	37.93	37.25	37.62	6,094,206	+0.04(+0.11%)
Jun 20, 2008	38.05	38.29	37.39	37.58	8,180,800	-0.71(-1.85%)
Jun 19, 2008	38.18	38.63	38.02	38.29	7,524,300	+0.06(+0.16%)
Jun 18, 2008	38.77	38.95	38.18	38.23	7,779,008	-0.67(-1.72%)
Jun 17, 2008	38.72	39.15	38.65	38.90	5,378,849	+0.00(+0.00%)
Jun 16, 2008	39.40	39.40	38.50	38.90	5,024,943	-0.15(-0.38%)
Jun 13, 2008	38.61	39.26	38.50	39.05	5,343,669	+0.60(+1.56%)
Jun 12, 2008	38.61	39.05	38.19	38.45	7,958,801	+0.11(+0.29%)
Jun 11, 2008	39.14	39.29	38.29	38.34	7,999,703	-0.85(-2.17%)
Jun 10, 2008	38.95	39.40	38.40	39.19	6,864,856	-0.27(-0.68%)
Jun 09, 2008	38.78	39.62	38.77	39.46	7,080,064	+0.68(+1.75%)
Jun 06, 2008	39.54	39.79	38.78	38.78	7,944,493	-1.17(-2.93%)
Jun 05, 2008	39.62	40.06	39.41	39.95	8,531,137	+0.61(+1.55%)
Jun 04, 2008	39.18	39.77	39.18	39.34	5,289,605	-0.03(-0.08%)
Jun 03, 2008	39.96	39.97	39.00	39.37	7,126,642	-0.47(-1.18%)
Jun 02, 2008	40.31	40.31	39.57	39.84	6,615,685	-0.56(-1.39%)
May 30, 2008	40.83	40.89	40.15	40.40	6,337,261	-0.23(-0.57%)
May 29, 2008	41.32	41.32	40.43	40.63	5,146,244	-0.20(-0.49%)
May 28, 2008	40.77	40.83	40.25	40.83	8,078,575	+0.60(+1.49%)
May 27, 2008	40.40	40.68	39.99	40.23	6,682,475	-0.19(-0.47%)
May 26, 2008	41.50	41.50	40.32	40.42	0	+0.00(+0.00%)
May 23, 2008	41.50	41.50	40.32	40.42	7,877,573	-1.20(-2.88%)
May 22, 2008	41.48	41.93	41.26	41.62	4,139,870	+0.24(+0.58%)
May 21, 2008	42.66	42.84	41.18	41.38	7,790,579	-1.13(-2.66%)
May 20, 2008	42.41	42.68	42.00	42.51	6,691,845	-0.03(-0.07%)
May 19, 2008	42.98	42.98	42.36	42.54	6,611,201	-0.34(-0.79%)
May 16, 2008	42.58	43.43	42.28	42.88	6,249,157	+0.38(+0.89%)
May 15, 2008	42.23	42.50	41.93	42.50	8,693,887	+0.07(+0.16%)
May 14, 2008	41.51	42.90	41.51	42.43	7,570,681	+0.67(+1.60%)
May 13, 2008	41.75	41.90	41.31	41.76	8,155,593	-0.01(-0.02%)
May 12, 2008	41.26	41.85	41.15	41.77	5,917,715	+0.54(+1.31%)
May 09, 2008	41.03	41.47	40.73	41.23	3,725,211	-0.04(-0.10%)
May 08, 2008	41.00	41.44	40.72	41.27	4,984,695	+0.58(+1.43%)
May 07, 2008	40.99	41.16	40.53	40.69	6,197,041	-0.22(-0.54%)
May 06, 2008	40.48	41.08	40.32	40.91	5,747,375	+0.13(+0.32%)
May 05, 2008	40.78	40.95	40.38	40.78	3,786,663	-0.01(-0.02%)
May 02, 2008	40.57	41.43	40.41	40.79	5,810,893	+0.39(+0.97%)
May 01, 2008	40.04	40.41	39.53	40.40	7,453,678	+0.25(+0.62%)
Apr 30, 2008	40.41	40.70	39.91	40.15	6,401,106	+0.05(+0.12%)
Apr 29, 2008	40.28	40.31	39.80	40.10	4,902,746	-0.06(-0.15%)
Apr 28, 2008	40.73	40.79	40.04	40.16	3,691,547	-0.70(-1.71%)
Apr 25, 2008	39.76	40.90	39.76	40.86	6,057,285	+1.20(+3.03%)
Apr 24, 2008	39.84	40.30	38.92	39.66	6,615,269	+0.39(+0.99%)
Apr 23, 2008	39.34	39.76	38.90	39.27	5,534,598	-0.03(-0.08%)
Apr 22, 2008	39.87	39.88	38.82	39.30	4,733,052	-0.67(-1.68%)
Apr 21, 2008	39.99	40.00	39.51	39.97	4,077,106	-0.01(-0.03%)
Apr 18, 2008	39.76	40.26	39.67	39.98	6,345,618	+0.55(+1.39%)
Apr 17, 2008	39.16	39.65	38.87	39.43	5,888,485	+0.01(+0.03%)
Apr 16, 2008	38.37	39.50	38.34	39.42	6,419,552	+1.43(+3.76%)
Apr 15, 2008	38.28	38.61	37.64	37.99	4,642,136	+0.04(+0.11%)
Apr 14, 2008	38.33	38.49	37.79	37.95	4,908,121	-0.56(-1.45%)
Apr 11, 2008	38.30	38.83	38.07	38.51	7,103,134	-0.09(-0.23%)
Apr 10, 2008	38.84	39.18	38.40	38.60	5,876,943	-0.12(-0.31%)
Apr 09, 2008	38.99	39.10	38.46	38.72	5,062,513	-0.28(-0.72%)
Apr 08, 2008	38.65	39.15	38.45	39.00	5,123,780	+0.20(+0.52%)
Apr 07, 2008	39.09	39.50	38.58	38.80	7,180,742	-0.05(-0.13%)
Apr 04, 2008	38.42	39.17	38.33	38.85	5,440,194	+0.42(+1.09%)
Apr 03, 2008	37.84	38.82	37.76	38.43	6,315,945	+0.36(+0.95%)
Apr 02, 2008	38.00	38.55	37.62	38.07	5,721,616	+0.35(+0.93%)

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.