Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	12.73	12.84	12.16	12.27	20,922,376	-0.28(-2.21%)
Mar 30, 2009	12.86	12.93	12.29	12.55	18,460,514	-1.14(-8.34%)
Mar 26, 2009	13.96	14.24	13.58	13.70	26,957,112	-0.13(-0.98%)
Mar 25, 2009	14.52	14.52	13.29	13.83	28,850,890	-0.68(-4.70%)
Mar 24, 2009	14.18	14.68	13.96	14.51	16,754,519	+0.18(+1.27%)
Mar 23, 2009	14.08	14.35	14.00	14.33	24,414,346	+0.97(+7.24%)
Mar 20, 2009	14.27	14.49	13.28	13.36	27,386,914	-1.25(-8.55%)
Mar 19, 2009	14.28	14.67	14.04	14.61	26,235,676	+0.80(+5.77%)
Mar 18, 2009	13.63	13.97	13.07	13.81	25,391,452	+0.08(+0.58%)
Mar 17, 2009	13.01	13.82	12.79	13.73	18,013,286	+0.67(+5.16%)
Mar 16, 2009	12.82	13.48	12.70	13.06	15,928,053	+0.28(+2.17%)
Mar 13, 2009	13.26	13.37	12.62	12.78	0	-0.12(-0.92%)
Mar 12, 2009	12.68	12.95	12.10	12.90	21,011,012	+0.39(+3.11%)
Mar 11, 2009	13.08	13.08	12.18	12.51	21,328,006	-0.44(-3.43%)
Mar 10, 2009	12.76	13.21	12.71	12.96	24,408,622	+0.48(+3.88%)
Mar 09, 2009	12.20	13.05	11.99	12.47	28,422,996	+0.48(+3.97%)
Mar 06, 2009	12.31	12.72	11.65	12.00	0	-0.21(-1.69%)
Mar 05, 2009	12.57	12.90	12.00	12.20	20,288,900	-0.76(-5.87%)
Mar 04, 2009	12.55	13.47	12.35	12.97	26,016,652	+1.25(+10.63%)
Mar 02, 2009	12.58	12.79	11.67	11.72	18,590,082	-1.22(-9.44%)
Feb 27, 2009	12.88	13.45	12.62	12.94	0	-0.31(-2.33%)
Feb 26, 2009	13.40	14.02	13.23	13.25	18,992,444	+0.10(+0.78%)
Feb 25, 2009	13.64	13.81	12.88	13.15	24,325,562	-0.37(-2.70%)
Feb 24, 2009	12.91	13.57	12.69	13.51	18,875,402	+0.84(+6.64%)
Feb 23, 2009	13.74	13.93	12.61	12.67	19,395,972	-0.87(-6.44%)
Feb 20, 2009	13.20	13.81	12.94	13.54	0	+0.06(+0.41%)
Feb 19, 2009	13.85	13.96	13.41	13.49	15,660,140	-0.01(-0.06%)
Feb 18, 2009	13.09	13.68	13.00	13.50	21,773,484	+0.52(+3.97%)
Feb 17, 2009	13.88	14.00	12.96	12.98	17,551,916	-1.53(-10.55%)
Feb 13, 2009	14.39	14.89	14.23	14.51	13,870,543	+0.11(+0.77%)
Feb 12, 2009	14.26	14.41	13.61	14.40	18,780,236	-0.18(-1.25%)
Feb 11, 2009	14.87	15.09	14.12	14.58	19,650,850	+0.04(+0.27%)
Feb 10, 2009	15.58	15.87	14.38	14.54	20,406,028	-1.07(-6.86%)
Feb 09, 2009	15.87	16.27	15.35	15.62	13,680,002	-0.02(-0.15%)
Feb 06, 2009	15.01	15.85	14.78	15.64	16,503,567	+0.45(+2.98%)
Feb 05, 2009	14.52	15.27	14.10	15.19	21,803,408	+0.54(+3.68%)
Feb 04, 2009	13.87	14.89	13.87	14.65	21,073,840	+0.85(+6.15%)
Feb 03, 2009	13.70	14.00	13.47	13.80	18,432,320	+0.20(+1.46%)
Feb 02, 2009	13.40	13.93	13.24	13.60	14,153,673	-0.09(-0.64%)
Jan 30, 2009	14.67	14.78	13.58	13.69	0	-0.61(-4.27%)
Jan 29, 2009	15.15	15.19	14.18	14.30	21,846,394	-1.15(-7.45%)
Jan 28, 2009	14.93	15.63	14.81	15.45	17,397,304	+0.71(+4.85%)
Jan 27, 2009	14.96	15.41	14.35	14.73	19,188,082	-0.24(-1.59%)
Jan 26, 2009	14.84	15.67	14.62	14.97	21,644,252	+0.49(+3.40%)
Jan 23, 2009	12.99	14.81	12.82	14.48	25,971,196	+1.11(+8.31%)
Jan 22, 2009	13.53	13.96	13.04	13.37	19,319,326	-0.69(-4.91%)
Jan 21, 2009	13.57	14.13	13.22	14.06	18,503,344	+0.88(+6.68%)
Jan 20, 2009	13.77	14.39	13.01	13.18	17,726,016	-0.90(-6.37%)
Jan 16, 2009	14.12	14.26	13.64	14.08	22,570,788	+0.25(+1.84%)
Jan 15, 2009	13.55	13.93	13.00	13.82	21,021,810	+0.17(+1.28%)
Jan 14, 2009	14.28	14.30	13.49	13.65	19,338,030	-0.87(-6.01%)
Jan 13, 2009	14.29	14.71	13.93	14.52	22,563,384	+0.29(+2.06%)
Jan 12, 2009	14.69	15.01	14.05	14.23	20,925,986	-0.86(-5.68%)
Jan 09, 2009	16.40	16.81	14.95	15.08	30,242,952	-1.71(-10.16%)
Jan 08, 2009	16.12	16.82	16.04	16.79	25,283,776	+0.37(+2.27%)
Jan 07, 2009	16.11	17.04	15.95	16.42	33,605,576	-0.17(-1.05%)
Jan 06, 2009	16.12	16.78	16.07	16.59	38,362,924	+0.98(+6.30%)
Jan 05, 2009	15.39	16.12	15.14	15.61	24,748,358	+0.17(+1.13%)
Jan 02, 2009	14.43	15.62	14.37	15.43	0	+1.01(+6.99%)
Jan 01, 2009	13.62	14.68	13.62	14.43	0	+0.00(+0.00%)
Dec 31, 2008	13.62	14.68	13.62	14.43	13,092,647	+0.36(+2.54%)
Dec 30, 2008	13.81	14.07	13.43	14.07	18,732,968	+0.20(+1.43%)
Dec 29, 2008	13.96	14.17	13.54	13.87	11,805,867	+0.19(+1.39%)
Dec 26, 2008	13.31	13.69	13.24	13.68	6,921,160	+0.41(+3.11%)
Dec 24, 2008	13.08	13.41	13.01	13.27	4,322,557	+0.10(+0.72%)
Dec 23, 2008	13.54	13.81	13.04	13.17	13,579,439	-0.33(-2.41%)
Dec 22, 2008	13.95	14.16	13.27	13.50	21,880,948	-0.40(-2.86%)
Dec 19, 2008	13.54	14.17	13.30	13.89	33,801,752	+0.49(+3.67%)
Dec 18, 2008	14.54	14.68	13.35	13.40	34,525,028	-1.21(-8.26%)
Dec 17, 2008	14.39	14.91	14.17	14.61	20,180,470	-0.02(-0.11%)
Dec 16, 2008	13.75	14.68	13.75	14.62	24,111,720	+0.93(+6.78%)
Dec 15, 2008	14.02	14.49	13.42	13.70	18,517,818	+0.06(+0.47%)
Dec 12, 2008	12.57	13.79	12.52	13.63	25,012,146	+0.19(+1.42%)
Dec 11, 2008	13.48	14.11	13.03	13.44	26,255,090	+0.18(+1.38%)
Dec 10, 2008	12.89	13.62	12.85	13.26	19,666,466	+0.82(+6.57%)
Dec 09, 2008	12.02	13.03	11.92	12.44	21,291,846	+0.29(+2.42%)
Dec 08, 2008	11.96	12.46	11.35	12.15	22,889,660	+0.79(+6.99%)
Dec 05, 2008	10.77	11.47	10.16	11.35	25,527,986	+0.42(+3.85%)
Dec 04, 2008	11.77	12.07	10.57	10.93	23,006,952	-1.05(-8.74%)
Dec 03, 2008	11.58	12.04	10.95	11.98	22,086,630	-0.25(-2.08%)
Dec 02, 2008	12.42	12.44	11.63	12.24	23,062,730	+0.23(+1.92%)
Dec 01, 2008	13.25	13.36	11.97	12.01	19,205,300	-1.96(-14.03%)
Nov 28, 2008	13.79	14.12	13.63	13.96	7,743,620	+0.02(+0.11%)
Nov 26, 2008	12.65	14.07	12.65	13.95	16,343,555	+1.09(+8.52%)
Nov 25, 2008	13.09	13.21	12.32	12.85	22,869,166	-0.18(-1.40%)
Nov 24, 2008	12.70	13.37	12.16	13.04	24,506,828	+0.87(+7.18%)
Nov 21, 2008	11.16	12.23	10.74	12.16	32,028,302	+1.48(+13.89%)
Nov 20, 2008	12.54	12.77	10.49	10.68	30,829,726	-2.16(-16.81%)
Nov 19, 2008	13.66	14.34	12.75	12.84	23,125,330	-1.17(-8.38%)
Nov 18, 2008	13.93	14.28	13.26	14.01	24,513,756	+0.11(+0.80%)
Nov 17, 2008	14.12	14.81	13.85	13.90	18,024,306	-0.47(-3.26%)
Nov 14, 2008	14.34	15.20	13.76	14.37	0	-0.83(-5.48%)
Nov 13, 2008	13.81	15.31	12.84	15.20	30,578,928	+1.47(+10.69%)
Nov 12, 2008	14.39	14.49	13.62	13.73	27,366,058	-0.98(-6.63%)
Nov 11, 2008	14.84	15.13	14.28	14.71	18,557,688	-0.60(-3.94%)
Nov 10, 2008	16.07	16.39	14.94	15.31	17,912,502	-0.11(-0.72%)
Nov 07, 2008	14.57	15.66	14.50	15.42	19,892,308	+0.94(+6.52%)
Nov 06, 2008	14.86	15.14	14.09	14.48	29,037,494	-0.77(-5.05%)
Nov 05, 2008	15.51	16.31	14.97	15.25	25,619,414	-0.75(-4.66%)
Nov 04, 2008	14.93	16.13	14.88	16.00	25,150,680	+1.43(+9.80%)
Nov 03, 2008	15.24	15.42	14.04	14.57	28,068,958	-1.13(-7.23%)
Oct 31, 2008	15.26	16.19	14.95	15.70	25,367,014	-0.14(-0.90%)
Oct 30, 2008	15.81	16.06	14.70	15.85	31,236,072	+0.89(+5.94%)
Oct 29, 2008	14.74	15.95	14.61	14.96	29,237,844	+0.48(+3.29%)
Oct 28, 2008	13.82	14.56	12.31	14.48	33,108,506	+1.25(+9.41%)
Oct 27, 2008	14.37	14.76	13.18	13.23	25,942,446	-1.56(-10.56%)
Oct 24, 2008	13.29	15.07	13.18	14.80	32,722,634	-0.07(-0.48%)
Oct 23, 2008	14.28	15.09	13.57	14.87	34,695,560	+0.87(+6.24%)
Oct 22, 2008	15.86	15.91	13.54	14.00	33,417,090	-2.47(-14.99%)
Oct 21, 2008	16.13	17.48	15.75	16.46	34,416,596	-0.04(-0.24%)
Oct 20, 2008	17.43	17.88	15.19	16.50	39,701,720	+2.02(+13.91%)
Oct 17, 2008	13.68	15.77	13.14	14.49	37,363,876	+0.44(+3.16%)
Oct 16, 2008	14.30	14.74	12.83	14.04	50,267,188	+0.01(+0.06%)
Oct 15, 2008	16.19	16.23	13.96	14.04	36,508,924	-2.90(-17.10%)
Oct 14, 2008	18.29	18.63	15.89	16.93	38,515,196	-0.13(-0.79%)
Oct 13, 2008	14.88	17.34	14.23	17.07	40,738,856	+3.25(+23.55%)
Oct 10, 2008	13.77	15.18	12.34	13.81	54,914,652	-1.21(-8.08%)
Oct 09, 2008	17.31	17.69	15.00	15.03	39,948,356	-1.63(-9.77%)
Oct 08, 2008	16.77	17.90	15.31	16.65	59,411,056	-0.63(-3.67%)
Oct 07, 2008	20.27	20.89	17.05	17.29	51,438,484	-2.26(-11.57%)
Oct 06, 2008	20.87	21.30	17.50	19.55	53,683,932	-1.71(-8.06%)
Oct 03, 2008	22.16	22.92	21.00	21.26	0	-0.58(-2.65%)
Oct 02, 2008	23.75	23.75	21.58	21.84	34,531,064	-2.21(-9.20%)
Oct 01, 2008	25.26	25.46	23.51	24.06	28,408,810	-1.64(-6.39%)
Sep 30, 2008	24.57	26.01	24.12	25.70	22,915,298	+1.67(+6.93%)
Sep 29, 2008	26.18	26.48	23.01	24.03	31,338,698	-2.94(-10.91%)
Sep 26, 2008	26.91	27.24	26.10	26.98	0	-0.54(-1.96%)
Sep 25, 2008	27.85	27.92	27.06	27.52	23,485,680	-0.23(-0.83%)
Sep 24, 2008	28.13	28.41	27.42	27.75	16,897,976	-0.17(-0.63%)
Sep 23, 2008	29.50	29.59	27.55	27.92	30,532,306	-1.75(-5.91%)
Sep 22, 2008	30.08	30.61	29.53	29.68	24,531,810	-0.17(-0.58%)
Sep 19, 2008	28.56	30.43	27.57	29.85	0	+2.36(+8.57%)
Sep 18, 2008	28.10	28.56	26.82	27.49	32,612,304	+0.05(+0.17%)
Sep 17, 2008	28.44	28.79	27.13	27.45	30,112,328	-0.83(-2.92%)
Sep 16, 2008	26.64	28.39	25.96	28.27	33,418,134	+1.02(+3.76%)
Sep 15, 2008	28.61	28.99	26.99	27.25	25,638,456	-2.35(-7.94%)
Sep 12, 2008	28.56	29.99	28.28	29.60	24,855,306	+1.09(+3.84%)
Sep 11, 2008	28.09	28.54	27.36	28.50	28,945,122	+0.27(+0.96%)
Sep 10, 2008	27.83	28.42	27.25	28.23	32,551,370	+0.62(+2.24%)
Sep 09, 2008	29.65	29.77	27.40	27.61	38,343,568	-2.47(-8.20%)
Sep 08, 2008	31.87	32.23	29.64	30.08	30,544,184	-1.16(-3.71%)
Sep 05, 2008	31.64	31.83	30.17	31.24	0	-0.60(-1.89%)
Sep 04, 2008	32.69	32.96	31.32	31.84	18,810,192	-0.95(-2.90%)
Sep 03, 2008	33.63	33.91	32.19	32.79	22,033,568	-1.12(-3.30%)
Sep 02, 2008	33.61	36.99	33.41	33.91	22,016,862	-0.95(-2.73%)
Aug 29, 2008	35.74	35.75	34.86	34.86	0	-0.45(-1.28%)
Aug 28, 2008	36.65	36.74	34.99	35.32	19,776,010	-1.00(-2.75%)
Aug 27, 2008	36.70	36.71	35.72	36.32	14,205,211	+0.21(+0.59%)
Aug 26, 2008	36.18	36.63	35.67	36.10	11,502,030	+0.35(+0.98%)
Aug 25, 2008	36.04	36.47	35.40	35.75	11,205,466	-0.32(-0.88%)
Aug 22, 2008	36.44	36.51	35.67	36.07	0	-0.40(-1.09%)
Aug 21, 2008	36.34	36.69	35.78	36.47	19,748,168	+0.63(+1.75%)
Aug 20, 2008	35.55	35.89	34.91	35.84	18,255,730	+0.90(+2.57%)
Aug 19, 2008	33.92	35.30	33.92	34.94	17,376,148	+0.85(+2.49%)
Aug 18, 2008	34.78	35.02	33.83	34.10	15,077,174	-0.51(-1.47%)
Aug 15, 2008	35.00	35.01	34.11	34.60	0	-0.76(-2.15%)
Aug 14, 2008	35.56	35.93	34.75	35.36	12,935,565	-0.41(-1.15%)
Aug 13, 2008	34.52	35.90	34.45	35.78	17,631,632	+1.44(+4.18%)
Aug 12, 2008	34.58	35.17	33.95	34.34	14,621,294	-0.16(-0.46%)
Aug 11, 2008	34.46	34.83	34.02	34.50	20,915,494	-0.03(-0.09%)
Aug 08, 2008	35.43	35.45	33.65	34.53	19,259,350	-1.06(-2.99%)
Aug 07, 2008	35.86	36.30	35.06	35.59	17,718,000	+0.01(+0.02%)
Aug 06, 2008	34.38	35.70	33.97	35.59	20,484,708	+1.15(+3.34%)
Aug 05, 2008	33.99	34.55	33.37	34.44	24,781,338	+0.02(+0.05%)
Aug 04, 2008	36.28	36.36	33.65	34.42	24,114,942	-1.86(-5.14%)
Aug 01, 2008	35.51	36.99	35.44	36.28	18,115,878	+0.72(+2.03%)
Jul 31, 2008	35.93	36.49	35.06	35.56	22,556,842	-0.70(-1.93%)
Jul 30, 2008	35.06	36.50	34.52	36.26	36,757,048	+0.89(+2.51%)
Jul 29, 2008	36.50	36.83	34.81	35.37	23,243,584	-1.04(-2.85%)
Jul 28, 2008	36.71	37.05	35.85	36.41	21,911,360	-0.10(-0.28%)
Jul 25, 2008	35.71	36.74	35.45	36.52	17,355,584	+0.48(+1.32%)
Jul 24, 2008	35.11	36.52	34.29	36.04	25,410,476	+0.99(+2.83%)
Jul 23, 2008	36.63	37.14	34.65	35.05	24,349,330	-1.69(-4.60%)
Jul 22, 2008	38.33	39.02	35.61	36.74	25,252,594	-2.07(-5.34%)
Jul 21, 2008	37.93	38.82	37.34	38.81	17,988,156	+1.53(+4.11%)
Jul 18, 2008	37.13	37.83	36.72	37.28	19,448,348	+0.57(+1.56%)
Jul 17, 2008	37.10	38.18	35.56	36.71	23,879,710	-0.25(-0.67%)
Jul 16, 2008	37.05	37.56	35.82	36.95	22,118,986	-0.15(-0.41%)
Jul 15, 2008	38.74	38.93	37.02	37.10	17,024,246	-1.93(-4.94%)
Jul 14, 2008	38.27	39.74	38.27	39.03	12,016,036	+0.91(+2.39%)
Jul 11, 2008	38.28	38.86	37.43	38.12	14,957,465	+0.04(+0.10%)
Jul 10, 2008	37.17	38.18	36.63	38.08	17,298,252	+0.98(+2.63%)
Jul 09, 2008	38.22	38.59	37.04	37.10	15,758,319	-0.54(-1.43%)
Jul 08, 2008	38.44	38.44	36.68	37.64	22,536,508	-1.24(-3.18%)
Jul 07, 2008	39.89	40.53	38.40	38.88	18,892,630	-1.23(-3.07%)
Jul 04, 2008	42.10	42.70	39.87	40.11	14,384,296	+0.00(+0.00%)
Jul 03, 2008	42.10	42.70	39.87	40.11	14,384,296	-1.90(-4.51%)
Jul 02, 2008	43.05	43.94	41.98	42.01	28,497,338	-0.77(-1.80%)
Jul 01, 2008	42.12	42.83	41.69	42.78	15,615,889	+0.67(+1.58%)
Jun 30, 2008	41.77	42.82	41.72	42.11	16,249,818	+0.72(+1.74%)
Jun 27, 2008	40.93	41.58	40.37	41.39	16,020,076	+0.91(+2.25%)
Jun 26, 2008	40.52	41.32	39.77	40.47	17,536,882	+0.13(+0.33%)
Jun 25, 2008	41.51	41.87	39.59	40.34	18,707,410	-1.02(-2.47%)
Jun 24, 2008	41.93	42.38	41.26	41.36	15,615,095	-0.70(-1.66%)
Jun 23, 2008	39.68	42.14	39.67	42.06	18,912,486	+2.36(+5.96%)
Jun 20, 2008	40.20	40.71	39.64	39.70	14,346,401	-0.10(-0.24%)
Jun 19, 2008	40.67	41.03	39.71	39.79	17,974,904	-0.18(-0.46%)
Jun 18, 2008	40.01	40.25	39.07	39.97	10,770,556	+0.01(+0.02%)
Jun 17, 2008	38.71	40.05	38.49	39.97	12,205,348	+1.25(+3.24%)
Jun 16, 2008	38.66	39.23	38.32	38.71	9,516,364	+0.52(+1.35%)
Jun 13, 2008	38.55	38.69	38.04	38.20	11,401,666	-0.17(-0.46%)
Jun 12, 2008	39.05	39.24	38.22	38.37	10,751,770	-0.80(-2.05%)
Jun 11, 2008	39.74	40.29	38.64	39.17	9,997,848	-0.25(-0.62%)
Jun 10, 2008	39.34	40.32	38.70	39.42	14,950,971	-0.73(-1.82%)
Jun 09, 2008	39.46	40.62	39.28	40.15	12,450,927	+0.96(+2.45%)
Jun 06, 2008	39.47	40.56	39.13	39.19	17,411,564	+0.07(+0.18%)
Jun 05, 2008	37.41	39.13	37.41	39.12	15,159,937	+1.91(+5.14%)
Jun 04, 2008	36.95	38.20	36.94	37.21	15,388,213	+0.11(+0.30%)
Jun 03, 2008	37.96	38.39	37.05	37.09	14,461,189	-1.03(-2.71%)
Jun 02, 2008	38.55	38.71	37.83	38.13	10,770,213	-0.42(-1.09%)
May 30, 2008	38.78	39.10	38.35	38.55	13,866,239	+0.12(+0.31%)
May 29, 2008	38.48	38.82	37.89	38.43	15,295,678	-0.37(-0.96%)
May 28, 2008	38.09	38.86	37.39	38.80	14,461,235	+0.62(+1.62%)
May 27, 2008	37.67	38.55	37.15	38.18	12,167,530	+0.28(+0.73%)
May 26, 2008	38.23	38.85	37.44	37.90	0	+0.00(+0.00%)
May 23, 2008	38.23	38.85	37.44	37.90	19,003,176	-0.40(-1.06%)
May 22, 2008	38.60	38.72	37.54	38.31	13,652,803	-0.13(-0.33%)
May 21, 2008	39.63	39.90	38.44	38.44	15,106,668	-1.17(-2.96%)
May 20, 2008	39.05	39.61	38.81	39.61	13,969,498	+0.67(+1.73%)
May 19, 2008	39.36	39.50	38.66	38.94	12,235,448	-0.33(-0.83%)
May 16, 2008	38.70	39.26	38.40	39.26	14,947,865	+0.91(+2.38%)
May 15, 2008	38.32	38.76	37.44	38.35	17,408,878	+0.37(+0.98%)
May 14, 2008	38.84	38.84	37.90	37.98	16,566,168	-0.74(-1.91%)
May 13, 2008	37.61	38.71	36.90	38.71	16,663,939	+1.07(+2.85%)
May 12, 2008	37.93	37.93	37.17	37.64	10,443,633	-0.54(-1.41%)
May 09, 2008	38.13	38.48	37.23	38.18	12,658,502	+0.09(+0.23%)
May 08, 2008	36.99	38.11	36.76	38.09	13,605,106	+1.09(+2.94%)
May 07, 2008	37.33	37.41	36.37	37.01	14,066,941	-0.06(-0.17%)
May 06, 2008	36.61	37.29	36.10	37.07	15,295,475	+0.63(+1.72%)
May 05, 2008	36.38	37.10	35.86	36.44	11,770,313	+0.56(+1.55%)
May 02, 2008	35.83	36.11	35.30	35.89	14,414,035	+0.25(+0.69%)
May 01, 2008	36.05	36.23	34.72	35.64	17,641,100	-0.79(-2.16%)
Apr 30, 2008	35.98	36.95	35.79	36.43	16,152,420	+0.74(+2.07%)
Apr 29, 2008	36.79	36.83	35.63	35.69	19,404,246	-1.44(-3.89%)
Apr 28, 2008	37.29	37.48	36.66	37.13	12,642,607	-0.09(-0.23%)
Apr 25, 2008	37.22	37.67	36.86	37.22	17,346,138	+0.02(+0.06%)
Apr 24, 2008	37.29	37.94	36.30	37.20	18,999,384	-0.52(-1.37%)
Apr 23, 2008	38.23	38.23	37.07	37.71	19,741,462	-0.36(-0.94%)
Apr 22, 2008	37.22	38.35	36.95	38.07	16,821,978	+0.41(+1.10%)
Apr 21, 2008	37.44	37.86	36.40	37.66	22,050,612	+0.02(+0.06%)
Apr 18, 2008	35.40	37.90	35.08	37.63	33,465,624	+1.81(+5.05%)
Apr 17, 2008	35.51	36.01	35.22	35.82	15,811,450	+0.12(+0.33%)
Apr 16, 2008	35.48	35.72	34.72	35.71	23,956,054	+0.37(+1.06%)
Apr 15, 2008	35.61	35.65	34.99	35.33	16,384,559	+0.36(+1.02%)
Apr 14, 2008	34.88	35.21	34.41	34.98	16,063,718	+0.44(+1.29%)
Apr 11, 2008	34.27	34.95	34.17	34.53	16,935,726	-0.02(-0.05%)
Apr 10, 2008	33.81	34.67	33.81	34.55	22,728,200	+1.10(+3.27%)
Apr 09, 2008	33.40	33.78	33.10	33.45	13,200,128	+0.20(+0.60%)
Apr 08, 2008	32.95	33.52	32.63	33.25	15,260,395	+0.21(+0.65%)
Apr 07, 2008	33.01	33.57	32.77	33.04	23,264,644	+0.45(+1.39%)
Apr 04, 2008	32.06	33.01	31.88	32.59	23,019,176	+0.71(+2.22%)
Apr 03, 2008	31.72	32.11	31.67	31.88	23,061,630	+0.00(+0.00%)
Apr 02, 2008	31.21	32.10	30.89	31.88	18,748,388	+0.60(+1.93%)

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.