Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	14.70	14.94	14.64	14.68	3,735,879	+0.19(+1.34%)
Mar 30, 2009	14.78	14.78	14.35	14.48	4,003,598	-1.30(-8.23%)
Mar 26, 2009	15.74	15.85	15.52	15.78	4,648,752	+0.29(+1.85%)
Mar 25, 2009	15.34	15.74	15.13	15.50	8,335,883	+0.26(+1.69%)
Mar 24, 2009	15.51	15.53	15.24	15.24	4,648,194	-0.54(-3.41%)
Mar 23, 2009	15.42	15.78	15.39	15.78	4,259,173	+1.09(+7.45%)
Mar 20, 2009	14.80	15.05	14.67	14.68	3,288,150	-0.23(-1.53%)
Mar 19, 2009	15.30	15.41	14.85	14.91	5,022,587	-0.01(-0.09%)
Mar 18, 2009	14.63	15.07	14.17	14.93	4,326,517	+0.28(+1.92%)
Mar 17, 2009	14.03	14.68	14.03	14.64	3,561,529	+0.45(+3.15%)
Mar 16, 2009	14.58	14.81	14.18	14.20	3,585,754	-0.12(-0.84%)
Mar 13, 2009	14.45	14.50	14.08	14.32	0	+0.04(+0.28%)
Mar 12, 2009	13.60	14.31	13.56	14.28	2,955,175	+0.58(+4.26%)
Mar 11, 2009	13.80	13.93	13.51	13.69	3,858,487	+0.05(+0.34%)
Mar 10, 2009	12.98	13.67	12.98	13.65	6,194,025	+0.90(+7.05%)
Mar 09, 2009	12.45	13.12	12.45	12.75	3,158,459	-0.22(-1.72%)
Mar 06, 2009	13.01	13.39	12.64	12.97	0	+0.05(+0.35%)
Mar 05, 2009	12.95	13.26	12.78	12.93	2,291,262	-0.51(-3.79%)
Mar 04, 2009	13.10	13.57	13.00	13.44	4,085,595	+1.05(+8.46%)
Mar 02, 2009	12.89	13.03	12.36	12.39	5,672,436	-1.00(-7.48%)
Feb 27, 2009	12.89	13.69	12.89	13.39	0	-0.21(-1.56%)
Feb 26, 2009	13.69	14.02	13.55	13.60	3,607,396	+0.11(+0.81%)
Feb 25, 2009	13.45	13.75	13.01	13.49	5,431,301	-0.04(-0.30%)
Feb 24, 2009	12.80	13.62	12.77	13.53	6,615,716	+0.75(+5.87%)
Feb 23, 2009	13.85	13.95	12.70	12.78	6,230,298	-0.90(-6.57%)
Feb 20, 2009	13.76	13.89	13.42	13.68	6,342,050	-0.56(-3.90%)
Feb 19, 2009	14.54	14.73	14.15	14.24	3,450,362	-0.03(-0.24%)
Feb 18, 2009	14.50	14.61	14.08	14.27	4,076,767	-0.10(-0.68%)
Feb 17, 2009	14.86	14.86	14.32	14.37	4,976,057	-1.06(-6.90%)
Feb 13, 2009	15.45	15.53	15.15	15.43	4,500,480	+0.16(+1.05%)
Feb 12, 2009	14.77	15.34	14.70	15.27	5,544,317	+0.07(+0.49%)
Feb 11, 2009	15.43	15.64	14.89	15.20	5,189,851	+0.09(+0.61%)
Feb 10, 2009	15.86	16.13	14.97	15.11	8,216,770	-0.85(-5.31%)
Feb 09, 2009	16.10	16.35	15.76	15.96	4,475,503	-0.19(-1.17%)
Feb 06, 2009	15.31	16.21	15.29	16.14	5,539,723	+0.94(+6.21%)
Feb 05, 2009	14.62	15.30	14.30	15.20	5,941,286	+0.43(+2.91%)
Feb 04, 2009	14.68	15.26	14.65	14.77	5,573,861	+0.22(+1.53%)
Feb 03, 2009	14.38	14.67	14.13	14.55	3,146,758	+0.41(+2.87%)
Feb 02, 2009	14.03	14.35	13.63	14.14	3,399,254	-0.17(-1.16%)
Jan 30, 2009	14.64	14.75	14.19	14.31	0	-0.15(-1.03%)
Jan 29, 2009	14.83	14.83	14.45	14.46	3,836,430	-0.60(-3.99%)
Jan 28, 2009	14.59	15.08	14.38	15.06	4,361,626	+0.82(+5.79%)
Jan 27, 2009	14.40	14.40	14.08	14.23	2,496,666	+0.21(+1.51%)
Jan 26, 2009	14.02	14.51	13.96	14.02	2,792,877	-0.07(-0.53%)
Jan 23, 2009	13.34	14.22	13.29	14.10	3,177,493	+0.27(+1.99%)
Jan 22, 2009	13.80	14.08	13.49	13.82	5,866,066	-0.46(-3.25%)
Jan 21, 2009	13.66	14.32	13.49	14.28	5,742,854	+0.91(+6.81%)
Jan 20, 2009	14.15	14.23	13.36	13.37	5,568,946	-1.05(-7.26%)
Jan 16, 2009	14.60	14.72	13.97	14.42	4,357,053	+0.13(+0.92%)
Jan 15, 2009	14.06	14.36	13.32	14.29	4,698,548	+0.40(+2.88%)
Jan 14, 2009	14.35	14.74	13.71	13.89	3,679,582	-0.86(-5.82%)
Jan 13, 2009	14.55	15.01	14.48	14.75	4,235,245	+0.01(+0.08%)
Jan 12, 2009	15.23	15.23	14.62	14.74	3,714,788	-0.65(-4.24%)
Jan 09, 2009	15.74	15.82	15.23	15.39	3,000,303	-0.16(-1.03%)
Jan 08, 2009	15.25	15.62	15.16	15.55	3,434,803	+0.14(+0.93%)
Jan 07, 2009	16.12	16.29	15.37	15.41	3,670,296	-1.14(-6.89%)
Jan 06, 2009	16.43	16.61	16.14	16.55	7,279,652	+0.66(+4.18%)
Jan 05, 2009	15.32	16.11	15.23	15.88	5,148,236	+0.53(+3.47%)
Jan 02, 2009	14.72	15.45	14.49	15.35	0	+0.77(+5.26%)
Jan 01, 2009	14.24	14.66	14.21	14.58	0	+0.00(+0.00%)
Dec 31, 2008	14.24	14.66	14.21	14.58	1,560,930	+0.27(+1.92%)
Dec 30, 2008	14.14	14.31	13.85	14.31	1,364,423	+0.50(+3.61%)
Dec 29, 2008	13.89	14.05	13.73	13.81	1,529,825	-0.30(-2.15%)
Dec 26, 2008	14.17	14.18	13.86	14.11	826,941	+0.10(+0.74%)
Dec 24, 2008	14.02	14.08	13.87	14.01	471,227	-0.05(-0.33%)
Dec 23, 2008	14.09	14.36	13.91	14.06	2,505,410	-0.05(-0.32%)
Dec 22, 2008	14.62	14.87	13.97	14.10	3,106,184	-0.86(-5.74%)
Dec 19, 2008	15.29	15.47	14.88	14.96	2,718,045	-0.11(-0.76%)
Dec 18, 2008	15.78	15.78	14.87	15.07	3,342,994	-0.48(-3.06%)
Dec 17, 2008	15.30	15.70	15.29	15.55	5,122,186	-0.45(-2.83%)
Dec 16, 2008	14.72	16.01	14.60	16.00	3,697,543	+1.42(+9.74%)
Dec 15, 2008	14.78	14.95	14.43	14.58	2,360,027	-0.11(-0.74%)
Dec 12, 2008	14.32	14.82	14.16	14.69	3,353,770	+0.10(+0.71%)
Dec 11, 2008	14.81	15.50	14.40	14.59	3,138,999	-0.16(-1.09%)
Dec 10, 2008	14.12	14.85	14.12	14.75	2,891,716	+0.87(+6.30%)
Dec 09, 2008	13.87	14.31	13.75	13.87	4,308,533	-0.24(-1.73%)
Dec 08, 2008	13.23	14.15	13.23	14.12	3,672,378	+1.13(+8.73%)
Dec 05, 2008	12.25	13.21	12.10	12.98	4,281,202	+0.39(+3.09%)
Dec 04, 2008	12.92	13.27	12.45	12.60	3,565,293	-0.52(-3.93%)
Dec 03, 2008	12.67	13.32	12.66	13.11	4,049,452	-0.25(-1.89%)
Dec 02, 2008	13.02	13.36	12.77	13.36	3,962,335	+0.67(+5.28%)
Dec 01, 2008	13.18	13.39	12.69	12.69	4,884,465	-1.37(-9.77%)
Nov 28, 2008	14.00	14.33	13.96	14.07	2,276,977	-0.59(-4.02%)
Nov 26, 2008	13.24	14.66	13.13	14.66	3,992,573	+1.13(+8.38%)
Nov 25, 2008	13.55	14.04	13.10	13.52	7,208,052	-0.02(-0.17%)
Nov 24, 2008	12.60	13.63	12.60	13.55	4,829,416	+1.20(+9.74%)
Nov 21, 2008	12.19	12.82	11.49	12.34	6,465,224	+1.09(+9.72%)
Nov 20, 2008	12.30	12.40	11.24	11.25	5,880,885	-1.24(-9.94%)
Nov 19, 2008	13.12	13.52	12.35	12.49	3,640,511	-1.04(-7.70%)
Nov 18, 2008	13.72	14.00	13.13	13.53	4,895,681	-0.23(-1.66%)
Nov 17, 2008	13.65	14.37	13.55	13.76	2,974,455	-0.23(-1.64%)
Nov 14, 2008	14.18	14.65	13.85	13.99	5,459,510	-1.15(-7.60%)
Nov 13, 2008	13.65	15.32	12.83	15.14	9,322,373	+1.80(+13.47%)
Nov 12, 2008	14.09	14.18	13.31	13.35	6,344,889	-1.28(-8.73%)
Nov 11, 2008	14.58	15.06	14.26	14.62	4,091,485	-0.60(-3.91%)
Nov 10, 2008	15.76	15.96	14.76	15.22	2,577,132	+0.11(+0.76%)
Nov 07, 2008	14.81	15.24	14.56	15.10	3,656,445	+0.84(+5.90%)
Nov 06, 2008	14.94	15.07	14.03	14.26	5,235,904	-0.81(-5.39%)
Nov 05, 2008	16.41	16.59	14.92	15.07	4,693,532	-1.89(-11.14%)
Nov 04, 2008	15.97	17.01	15.97	16.96	5,030,418	+1.49(+9.62%)
Nov 03, 2008	15.39	15.53	15.06	15.47	4,406,677	+0.25(+1.62%)
Oct 31, 2008	14.78	15.39	14.66	15.23	2,636,383	-0.17(-1.08%)
Oct 30, 2008	14.88	15.56	14.78	15.39	5,260,905	+1.06(+7.39%)
Oct 29, 2008	13.58	14.82	13.37	14.34	7,806,085	+0.70(+5.12%)
Oct 28, 2008	12.49	13.76	12.08	13.64	6,599,722	+1.91(+16.25%)
Oct 27, 2008	12.02	12.40	11.63	11.73	8,193,749	-0.29(-2.43%)
Oct 24, 2008	11.45	12.43	11.35	12.02	6,608,598	-1.10(-8.38%)
Oct 23, 2008	13.18	13.73	12.38	13.12	6,919,556	-0.07(-0.52%)
Oct 22, 2008	14.03	14.15	12.50	13.19	6,915,036	-2.02(-13.29%)
Oct 21, 2008	15.62	15.84	14.93	15.21	4,607,105	-0.93(-5.75%)
Oct 20, 2008	15.69	16.33	15.46	16.14	4,004,831	+0.85(+5.54%)
Oct 17, 2008	14.62	16.01	14.35	15.29	5,443,058	+0.52(+3.49%)
Oct 16, 2008	14.42	15.13	13.35	14.78	8,518,701	+0.94(+6.83%)
Oct 15, 2008	15.85	16.18	13.80	13.83	6,021,283	-3.34(-19.47%)
Oct 14, 2008	18.85	19.33	16.57	17.18	10,067,695	-0.23(-1.32%)
Oct 13, 2008	15.68	17.46	15.16	17.40	9,337,880	+3.62(+26.25%)
Oct 10, 2008	11.97	14.44	11.68	13.79	15,991,212	-0.50(-3.49%)
Oct 09, 2008	16.14	16.59	14.07	14.28	9,392,224	-0.92(-6.03%)
Oct 08, 2008	13.89	16.14	13.29	15.20	9,736,316	-0.26(-1.67%)
Oct 07, 2008	17.22	17.61	15.39	15.46	8,195,439	-1.65(-9.64%)
Oct 06, 2008	16.87	17.27	15.13	17.11	8,641,215	-1.64(-8.76%)
Oct 03, 2008	20.30	20.67	18.62	18.75	0	-1.00(-5.04%)
Oct 02, 2008	21.06	21.15	19.37	19.75	4,795,422	-2.17(-9.90%)
Oct 01, 2008	22.07	22.33	21.02	21.92	3,264,424	-0.27(-1.21%)
Sep 30, 2008	20.58	22.18	20.52	22.18	5,974,742	+2.23(+11.16%)
Sep 29, 2008	21.76	22.04	19.23	19.96	6,642,539	-3.21(-13.84%)
Sep 26, 2008	22.91	23.43	22.76	23.16	0	-0.53(-2.22%)
Sep 25, 2008	23.19	24.61	23.03	23.69	2,914,473	+0.88(+3.84%)
Sep 24, 2008	23.01	23.03	22.48	22.81	2,715,344	+0.24(+1.07%)
Sep 23, 2008	23.74	23.96	22.40	22.57	3,987,415	-1.39(-5.78%)
Sep 22, 2008	24.78	25.04	23.93	23.96	4,001,821	-0.74(-3.01%)
Sep 19, 2008	25.48	25.70	23.58	24.70	0	+2.51(+11.30%)
Sep 18, 2008	21.29	22.21	20.18	22.20	6,493,809	+1.46(+7.04%)
Sep 17, 2008	22.21	22.21	20.24	20.74	9,048,512	-1.93(-8.54%)
Sep 16, 2008	21.34	22.83	20.94	22.67	7,879,509	+0.41(+1.83%)
Sep 15, 2008	22.78	23.59	22.20	22.26	6,179,667	-2.33(-9.47%)
Sep 12, 2008	23.55	24.59	23.38	24.59	6,288,799	+1.11(+4.73%)
Sep 11, 2008	22.22	23.50	22.13	23.48	4,779,431	+0.38(+1.64%)
Sep 10, 2008	22.99	23.35	22.45	23.11	4,741,723	+0.40(+1.76%)
Sep 09, 2008	23.98	23.98	22.68	22.71	4,569,396	-1.55(-6.37%)
Sep 08, 2008	25.03	25.28	23.93	24.25	4,149,592	-0.09(-0.35%)
Sep 05, 2008	24.17	24.43	23.60	24.34	0	-0.14(-0.56%)
Sep 04, 2008	25.37	25.57	24.34	24.47	4,809,642	-1.24(-4.81%)
Sep 03, 2008	25.99	26.35	25.42	25.71	4,675,057	-0.29(-1.10%)
Sep 02, 2008	26.34	26.48	25.87	26.00	2,607,919	-0.86(-3.22%)
Aug 29, 2008	27.29	27.29	26.82	26.86	0	-0.27(-0.99%)
Aug 28, 2008	27.43	27.50	26.93	27.13	917,245	+0.18(+0.68%)
Aug 27, 2008	26.60	27.09	26.58	26.95	1,556,895	+0.54(+2.06%)
Aug 26, 2008	26.28	26.83	26.22	26.40	1,622,487	-0.10(-0.39%)
Aug 25, 2008	26.99	27.09	26.40	26.51	1,485,986	-0.64(-2.34%)
Aug 22, 2008	27.46	27.57	26.91	27.14	1,034,725	-0.26(-0.94%)
Aug 21, 2008	27.05	27.49	27.05	27.40	2,570,515	+0.45(+1.68%)
Aug 20, 2008	26.51	27.02	26.46	26.95	2,295,330	+0.81(+3.11%)
Aug 19, 2008	25.39	26.27	25.20	26.14	2,407,852	+0.38(+1.49%)
Aug 18, 2008	26.45	26.73	25.61	25.75	1,730,334	-0.45(-1.70%)
Aug 15, 2008	26.54	26.78	26.04	26.20	0	-0.48(-1.80%)
Aug 14, 2008	26.62	27.02	26.55	26.68	2,296,098	+0.05(+0.19%)
Aug 13, 2008	25.88	26.68	25.57	26.63	3,146,403	+0.65(+2.49%)
Aug 12, 2008	26.18	26.38	25.91	25.98	2,901,581	-0.19(-0.72%)
Aug 11, 2008	26.97	27.05	25.86	26.17	7,929,138	-0.83(-3.07%)
Aug 08, 2008	26.96	27.23	26.91	27.00	2,064,697	-0.50(-1.81%)
Aug 07, 2008	27.98	27.99	27.46	27.50	1,384,693	-0.64(-2.28%)
Aug 06, 2008	27.48	28.14	27.38	28.14	1,605,039	+0.77(+2.80%)
Aug 05, 2008	27.13	27.58	27.05	27.37	2,900,152	+0.22(+0.80%)
Aug 04, 2008	27.96	27.96	27.04	27.15	2,544,357	-1.04(-3.70%)
Aug 01, 2008	28.85	28.95	28.12	28.20	1,574,360	-0.72(-2.48%)
Jul 31, 2008	29.23	29.28	28.91	28.91	1,051,250	-0.50(-1.71%)
Jul 30, 2008	28.44	29.42	28.36	29.42	8,432,572	+1.21(+4.30%)
Jul 29, 2008	28.20	28.26	27.79	28.20	1,560,722	+0.65(+2.35%)
Jul 28, 2008	27.88	28.12	27.53	27.55	1,584,629	-0.15(-0.56%)
Jul 25, 2008	27.54	27.88	27.35	27.71	2,170,462	+0.06(+0.21%)
Jul 24, 2008	28.66	28.97	27.65	27.65	1,728,121	-1.12(-3.90%)
Jul 23, 2008	29.05	29.39	28.68	28.78	73,487,992	-0.27(-0.92%)
Jul 22, 2008	29.14	29.17	28.74	29.04	2,890,524	-0.47(-1.58%)
Jul 21, 2008	29.43	29.59	29.27	29.51	1,879,570	+0.40(+1.36%)
Jul 18, 2008	29.16	29.45	28.79	29.11	2,040,205	+0.10(+0.34%)
Jul 17, 2008	29.42	29.62	28.71	29.01	3,700,469	-0.38(-1.28%)
Jul 16, 2008	29.11	29.49	28.77	29.39	2,960,707	+0.41(+1.41%)
Jul 15, 2008	28.81	29.40	28.32	28.98	4,376,494	-0.24(-0.83%)
Jul 14, 2008	29.66	29.66	29.21	29.22	2,659,270	+0.23(+0.80%)
Jul 11, 2008	28.96	29.48	28.68	28.99	4,419,559	-0.21(-0.71%)
Jul 10, 2008	28.57	29.22	28.32	29.20	5,487,787	+0.62(+2.17%)
Jul 09, 2008	29.16	29.53	28.45	28.58	6,558,575	-0.61(-2.09%)
Jul 08, 2008	29.09	29.30	28.32	29.19	5,992,278	-0.03(-0.11%)
Jul 07, 2008	29.35	29.87	28.93	29.22	5,644,361	-0.04(-0.13%)
Jul 04, 2008	29.60	29.78	29.00	29.26	4,541,924	+0.00(+0.00%)
Jul 03, 2008	29.60	29.78	29.00	29.26	4,541,924	-0.29(-0.97%)
Jul 02, 2008	31.07	31.26	29.54	29.54	5,502,381	-1.24(-4.04%)
Jul 01, 2008	30.67	31.07	30.33	30.78	7,120,051	-0.70(-2.24%)
Jun 30, 2008	31.40	31.76	31.37	31.49	2,629,734	+0.38(+1.21%)
Jun 27, 2008	30.95	31.36	30.88	31.11	2,777,111	-0.01(-0.03%)
Jun 26, 2008	31.38	31.67	30.92	31.12	5,312,087	-0.84(-2.63%)
Jun 25, 2008	31.30	32.23	31.19	31.96	4,555,006	+0.87(+2.81%)
Jun 24, 2008	30.96	31.57	30.65	31.09	4,372,939	+0.00(+0.00%)
Jun 23, 2008	31.26	31.30	30.94	31.09	4,228,924	-0.20(-0.64%)
Jun 20, 2008	32.06	32.15	31.25	31.29	4,810,417	-0.96(-2.97%)
Jun 19, 2008	32.39	32.50	32.11	32.24	5,048,964	-0.14(-0.43%)
Jun 18, 2008	32.63	32.63	31.98	32.38	2,707,322	-0.34(-1.04%)
Jun 17, 2008	32.63	32.96	32.47	32.72	3,558,750	+0.58(+1.79%)
Jun 16, 2008	31.85	32.42	31.85	32.15	2,061,489	+0.06(+0.17%)
Jun 13, 2008	32.24	32.38	31.88	32.09	3,257,969	+0.16(+0.50%)
Jun 12, 2008	31.72	32.34	31.71	31.93	6,394,866	+0.43(+1.36%)
Jun 11, 2008	31.99	32.18	31.47	31.50	4,322,058	-0.49(-1.52%)
Jun 10, 2008	32.18	32.59	31.70	31.99	7,723,117	-1.07(-3.25%)
Jun 09, 2008	33.32	33.33	32.63	33.07	2,322,437	+0.04(+0.11%)
Jun 06, 2008	34.07	34.12	33.03	33.03	3,749,752	-1.08(-3.16%)
Jun 05, 2008	33.19	34.12	33.06	34.11	6,761,105	+1.42(+4.34%)
Jun 04, 2008	33.21	33.26	32.67	32.69	10,197,927	-0.68(-2.04%)
Jun 03, 2008	34.20	34.22	33.27	33.37	5,388,025	-0.74(-2.17%)
Jun 02, 2008	34.29	34.49	33.94	34.11	7,275,595	-0.30(-0.89%)
May 30, 2008	34.55	34.77	34.29	34.41	4,657,031	+0.34(+0.98%)
May 29, 2008	34.57	34.94	34.07	34.08	4,072,978	-0.43(-1.24%)
May 28, 2008	33.95	34.60	33.44	34.51	4,538,745	+0.93(+2.76%)
May 27, 2008	34.15	34.16	33.40	33.58	1,721,983	-0.49(-1.44%)
May 26, 2008	34.18	34.35	33.71	34.07	0	+0.00(+0.00%)
May 23, 2008	34.18	34.35	33.71	34.07	3,676,652	-0.15(-0.45%)
May 22, 2008	34.37	34.67	34.01	34.22	4,385,856	-0.16(-0.48%)
May 21, 2008	35.09	35.24	34.27	34.39	2,788,238	-0.54(-1.53%)
May 20, 2008	34.58	34.98	34.25	34.92	5,978,653	-0.01(-0.03%)
May 19, 2008	34.81	35.26	34.63	34.93	5,318,908	+0.34(+0.98%)
May 16, 2008	34.12	34.69	34.12	34.59	3,282,920	+0.72(+2.13%)
May 15, 2008	33.42	33.88	33.25	33.87	7,615,930	+0.70(+2.10%)
May 14, 2008	33.30	33.64	33.12	33.18	1,761,039	+0.05(+0.16%)
May 13, 2008	33.33	33.35	32.97	33.12	8,647,776	+0.07(+0.21%)
May 12, 2008	32.70	33.10	32.31	33.06	3,664,303	+0.67(+2.06%)
May 09, 2008	32.52	32.52	31.95	32.39	1,733,624	-0.09(-0.27%)
May 08, 2008	32.46	32.59	32.06	32.47	4,570,753	+0.28(+0.86%)
May 07, 2008	33.26	33.31	32.12	32.20	6,380,752	-0.90(-2.73%)
May 06, 2008	32.87	33.17	32.69	33.10	5,698,579	+0.18(+0.55%)
May 05, 2008	32.81	32.93	32.51	32.92	3,379,225	+0.35(+1.09%)
May 02, 2008	33.15	33.17	32.36	32.56	4,089,546	+0.48(+1.49%)
May 01, 2008	31.86	32.56	31.57	32.09	4,817,055	+0.43(+1.35%)
Apr 30, 2008	30.62	32.32	30.56	31.66	8,279,562	+1.33(+4.38%)
Apr 29, 2008	31.10	31.12	30.30	30.33	4,931,106	-1.08(-3.42%)
Apr 28, 2008	31.62	31.80	31.33	31.41	2,442,819	+0.06(+0.18%)
Apr 25, 2008	31.61	31.65	31.10	31.35	6,320,814	-0.36(-1.15%)
Apr 24, 2008	32.30	32.30	31.43	31.71	2,582,546	-0.53(-1.64%)
Apr 23, 2008	32.53	32.57	32.06	32.24	3,515,712	-0.27(-0.82%)
Apr 22, 2008	32.28	32.81	32.24	32.51	3,524,760	-0.12(-0.37%)
Apr 21, 2008	32.08	32.65	31.95	32.63	4,648,603	+0.58(+1.80%)
Apr 18, 2008	32.19	32.26	31.85	32.05	4,154,392	+0.00(+0.01%)
Apr 17, 2008	31.44	32.05	31.28	32.05	3,693,054	+0.37(+1.16%)
Apr 16, 2008	31.18	31.79	31.16	31.68	3,923,775	+0.85(+2.76%)
Apr 15, 2008	30.80	30.88	30.51	30.83	2,762,815	+0.33(+1.09%)
Apr 14, 2008	30.30	30.74	30.01	30.50	4,726,951	+0.10(+0.33%)
Apr 11, 2008	30.57	30.72	30.30	30.40	2,233,329	-0.49(-1.59%)
Apr 10, 2008	30.72	30.92	30.20	30.89	2,776,989	+0.22(+0.72%)
Apr 09, 2008	31.04	31.25	30.50	30.67	3,375,775	-0.30(-0.97%)
Apr 08, 2008	30.64	31.20	30.47	30.97	3,761,944	+0.09(+0.29%)
Apr 07, 2008	31.24	31.43	30.63	30.88	5,617,908	+0.16(+0.51%)
Apr 04, 2008	30.62	30.91	30.41	30.72	4,864,696	+0.21(+0.69%)
Apr 03, 2008	30.09	30.80	29.95	30.51	4,074,009	+0.26(+0.87%)
Apr 02, 2008	30.27	30.51	29.86	30.25	4,226,863	+0.25(+0.82%)

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.