Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	22.37	22.81	22.22	22.44	4,478,465	+0.81(+3.75%)
Mar 30, 2009	21.92	22.06	21.37	21.62	6,651,095	-2.38(-9.92%)
Mar 26, 2009	23.93	24.21	23.60	24.01	6,298,647	+0.86(+3.71%)
Mar 25, 2009	22.93	23.57	22.68	23.15	5,963,852	+0.64(+2.84%)
Mar 24, 2009	22.48	22.93	22.23	22.51	5,136,438	-0.55(-2.39%)
Mar 23, 2009	22.58	23.12	22.58	23.06	6,044,142	+1.96(+9.26%)
Mar 20, 2009	21.51	21.63	21.02	21.10	5,332,659	-0.36(-1.69%)
Mar 19, 2009	22.05	22.23	21.40	21.47	8,532,115	-0.50(-2.30%)
Mar 18, 2009	21.17	22.10	20.69	21.97	8,379,242	+0.71(+3.34%)
Mar 17, 2009	20.81	21.36	20.16	21.26	7,143,019	+1.10(+5.48%)
Mar 16, 2009	20.29	20.68	20.12	20.16	5,497,641	+0.53(+2.69%)
Mar 13, 2009	19.79	19.91	19.27	19.63	0	-0.33(-1.66%)
Mar 12, 2009	19.05	20.10	19.03	19.96	9,803,100	+0.61(+3.14%)
Mar 11, 2009	19.58	19.71	19.09	19.35	8,047,335	+0.22(+1.15%)
Mar 10, 2009	18.46	19.21	18.15	19.13	5,839,614	+1.79(+10.32%)
Mar 09, 2009	17.37	17.78	17.08	17.34	4,175,605	-0.03(-0.18%)
Mar 06, 2009	17.41	17.73	16.92	17.38	0	+0.58(+3.43%)
Mar 05, 2009	17.17	17.38	16.71	16.80	6,446,774	-0.91(-5.12%)
Mar 04, 2009	17.41	17.97	17.25	17.71	10,138,795	+1.92(+12.19%)
Mar 02, 2009	16.63	16.63	15.71	15.78	11,441,839	-1.40(-8.17%)
Feb 27, 2009	17.22	17.50	16.96	17.19	0	-0.31(-1.76%)
Feb 26, 2009	18.07	18.10	17.42	17.49	16,139,550	-0.35(-1.94%)
Feb 25, 2009	17.94	18.13	17.42	17.84	7,630,225	-0.54(-2.96%)
Feb 24, 2009	18.09	18.43	17.62	18.38	6,287,140	+0.69(+3.92%)
Feb 23, 2009	18.75	19.02	17.67	17.69	6,975,880	+0.06(+0.31%)
Feb 20, 2009	17.60	17.97	17.35	17.64	7,701,428	-1.09(-5.81%)
Feb 19, 2009	19.28	19.36	18.68	18.72	4,708,420	-0.35(-1.86%)
Feb 18, 2009	19.19	19.35	18.89	19.08	5,474,188	-0.09(-0.49%)
Feb 17, 2009	19.16	19.55	19.16	19.17	4,193,208	-2.25(-10.52%)
Feb 13, 2009	21.39	22.29	21.26	21.43	1,630,238	-0.06(-0.29%)
Feb 12, 2009	21.10	21.60	20.82	21.49	4,026,718	-0.21(-0.98%)
Feb 11, 2009	21.48	21.77	21.28	21.70	3,754,717	+0.54(+2.57%)
Feb 10, 2009	22.29	22.35	20.95	21.16	6,052,392	-1.52(-6.71%)
Feb 09, 2009	22.60	23.04	22.42	22.68	2,832,876	-0.60(-2.57%)
Feb 06, 2009	22.71	23.45	22.45	23.28	2,737,000	+0.79(+3.51%)
Feb 05, 2009	21.96	22.63	21.62	22.49	7,071,419	+0.26(+1.17%)
Feb 04, 2009	22.09	22.60	22.08	22.23	5,362,993	+0.42(+1.92%)
Feb 03, 2009	21.42	21.86	21.17	21.81	6,743,073	+1.02(+4.89%)
Feb 02, 2009	20.44	20.98	20.43	20.80	2,390,948	-0.12(-0.57%)
Jan 30, 2009	21.22	21.40	20.65	20.92	0	-0.17(-0.82%)
Jan 29, 2009	21.33	21.70	20.92	21.09	10,807,291	-0.79(-3.60%)
Jan 28, 2009	21.71	22.17	21.50	21.88	7,520,149	+1.46(+7.14%)
Jan 27, 2009	20.34	20.68	20.13	20.42	2,924,258	+0.47(+2.33%)
Jan 26, 2009	19.96	20.46	19.73	19.95	2,893,847	+0.17(+0.84%)
Jan 23, 2009	19.31	19.98	19.20	19.79	2,782,015	-0.37(-1.84%)
Jan 22, 2009	20.27	20.38	19.59	20.16	1,979,227	-0.65(-3.11%)
Jan 21, 2009	20.25	20.91	19.85	20.80	3,351,287	+0.91(+4.60%)
Jan 20, 2009	20.69	20.69	19.86	19.89	4,042,546	-1.23(-5.82%)
Jan 16, 2009	21.52	21.59	20.51	21.12	2,318,533	+0.44(+2.13%)
Jan 15, 2009	20.67	20.93	19.75	20.68	4,255,003	-0.58(-2.71%)
Jan 14, 2009	21.58	21.59	20.91	21.25	3,133,384	-0.47(-2.14%)
Jan 13, 2009	21.19	21.93	21.19	21.72	3,489,338	+0.74(+3.53%)
Jan 12, 2009	21.55	21.57	20.83	20.98	3,189,892	-1.02(-4.62%)
Jan 09, 2009	22.45	22.47	21.67	22.00	2,809,771	-1.32(-5.65%)
Jan 08, 2009	22.93	23.31	22.72	23.31	3,611,282	-0.16(-0.67%)
Jan 07, 2009	23.41	23.74	23.13	23.47	4,468,784	+0.00(+0.00%)
Jan 06, 2009	23.42	23.78	23.26	23.47	3,772,442	+0.54(+2.34%)
Jan 05, 2009	22.88	23.16	22.56	22.93	3,461,939	+0.06(+0.24%)
Jan 02, 2009	22.18	22.99	22.05	22.88	0	+0.83(+3.75%)
Jan 01, 2009	22.00	22.26	21.76	22.05	0	+0.00(+0.00%)
Dec 31, 2008	22.00	22.26	21.76	22.05	2,558,050	+0.22(+1.01%)
Dec 30, 2008	21.67	21.92	21.42	21.83	5,618,414	-0.24(-1.11%)
Dec 29, 2008	22.03	22.29	21.74	22.07	2,325,913	+0.30(+1.38%)
Dec 26, 2008	21.73	21.95	21.50	21.77	1,280,019	-0.14(-0.65%)
Dec 24, 2008	21.74	21.94	21.55	21.92	734,520	+0.73(+3.42%)
Dec 23, 2008	21.40	21.77	21.14	21.19	3,701,278	-1.19(-5.32%)
Dec 22, 2008	22.80	22.82	21.87	22.38	3,112,346	-0.52(-2.27%)
Dec 19, 2008	23.20	23.39	22.80	22.90	2,981,469	+0.49(+2.18%)
Dec 18, 2008	22.96	23.37	22.22	22.41	7,068,938	-0.06(-0.25%)
Dec 17, 2008	22.38	22.89	22.38	22.47	5,200,425	-0.35(-1.55%)
Dec 16, 2008	21.78	23.11	21.70	22.82	5,061,829	+1.72(+8.14%)
Dec 15, 2008	21.38	21.59	20.78	21.10	1,993,168	-0.09(-0.45%)
Dec 12, 2008	20.70	21.40	20.62	21.20	3,439,928	-0.28(-1.28%)
Dec 11, 2008	21.67	22.08	21.26	21.48	5,308,709	+0.17(+0.81%)
Dec 10, 2008	21.18	21.39	20.85	21.30	4,764,632	+1.55(+7.86%)
Dec 09, 2008	19.58	20.17	19.49	19.75	3,542,298	-0.18(-0.91%)
Dec 08, 2008	19.66	20.22	19.60	19.93	7,609,408	+1.56(+8.50%)
Dec 05, 2008	17.34	18.37	17.04	18.37	3,462,178	+1.03(+5.96%)
Dec 04, 2008	17.40	17.88	16.97	17.34	2,748,066	-1.07(-5.82%)
Dec 03, 2008	17.76	18.49	17.37	18.41	3,908,537	+0.03(+0.17%)
Dec 02, 2008	17.92	18.48	17.65	18.38	3,674,386	+1.20(+6.98%)
Dec 01, 2008	17.98	18.28	17.05	17.18	5,001,739	-1.69(-8.94%)
Nov 28, 2008	18.74	18.90	18.59	18.87	1,996,870	+0.42(+2.26%)
Nov 26, 2008	17.83	18.61	17.53	18.45	4,717,752	+1.59(+9.45%)
Nov 25, 2008	17.64	17.64	16.43	16.86	5,788,279	-0.91(-5.12%)
Nov 24, 2008	16.95	18.29	16.95	17.77	7,851,426	-0.03(-0.16%)
Nov 21, 2008	16.87	17.82	16.27	17.79	7,811,922	+2.81(+18.79%)
Nov 20, 2008	16.00	16.42	14.98	14.98	8,957,170	-1.62(-9.74%)
Nov 19, 2008	17.68	18.06	16.59	16.59	5,489,613	-1.83(-9.93%)
Nov 18, 2008	18.30	18.63	17.82	18.42	5,095,708	-0.55(-2.91%)
Nov 17, 2008	19.18	19.63	18.93	18.98	5,947,944	-0.42(-2.15%)
Nov 14, 2008	19.83	20.52	19.35	19.39	7,504,457	-2.21(-10.22%)
Nov 13, 2008	19.89	21.64	18.92	21.60	15,865,810	+1.99(+10.17%)
Nov 12, 2008	20.52	20.69	19.44	19.61	9,279,314	-1.28(-6.12%)
Nov 11, 2008	21.24	21.53	20.52	20.88	5,616,197	-0.95(-4.33%)
Nov 10, 2008	22.61	22.71	21.35	21.83	4,832,944	-0.51(-2.29%)
Nov 07, 2008	21.80	22.39	21.26	22.34	5,291,400	+2.33(+11.66%)
Nov 06, 2008	21.02	21.19	19.85	20.01	8,724,863	-2.60(-11.51%)
Nov 05, 2008	23.82	24.00	22.49	22.61	4,988,391	-1.81(-7.42%)
Nov 04, 2008	24.07	24.77	23.86	24.42	5,298,827	+1.47(+6.39%)
Nov 03, 2008	23.43	23.43	22.69	22.96	4,626,352	+0.57(+2.54%)
Oct 31, 2008	22.86	22.93	22.14	22.39	13,130,367	-1.20(-5.08%)
Oct 30, 2008	22.41	23.63	22.22	23.59	16,598,164	+4.27(+22.07%)
Oct 29, 2008	18.16	20.63	17.67	19.32	15,184,503	-0.58(-2.89%)
Oct 28, 2008	18.20	19.91	17.44	19.90	16,078,184	+3.43(+20.82%)
Oct 27, 2008	16.79	17.34	16.28	16.47	10,117,728	-0.48(-2.84%)
Oct 24, 2008	16.18	17.42	16.01	16.95	10,735,541	-2.16(-11.30%)
Oct 23, 2008	18.75	19.63	18.05	19.11	11,983,280	-0.49(-2.49%)
Oct 22, 2008	20.41	20.61	18.99	19.60	7,047,139	-2.23(-10.22%)
Oct 21, 2008	22.96	23.06	21.73	21.83	4,453,512	-2.48(-10.18%)
Oct 20, 2008	23.80	24.44	23.26	24.31	4,823,794	+1.36(+5.94%)
Oct 17, 2008	22.18	24.16	22.07	22.94	6,441,932	-1.62(-6.58%)
Oct 16, 2008	23.13	24.56	21.95	24.56	9,552,437	+0.03(+0.13%)
Oct 15, 2008	26.72	26.74	24.33	24.53	7,566,706	-3.93(-13.82%)
Oct 14, 2008	29.84	29.99	27.52	28.46	9,444,028	-0.55(-1.90%)
Oct 13, 2008	26.70	29.04	26.21	29.01	10,722,468	+5.31(+22.42%)
Oct 10, 2008	23.40	24.08	21.49	23.70	12,177,462	+1.32(+5.92%)
Oct 09, 2008	24.05	24.56	22.26	22.37	6,687,347	-0.80(-3.47%)
Oct 08, 2008	23.16	24.85	22.89	23.18	14,485,415	-1.73(-6.93%)
Oct 07, 2008	26.42	26.82	24.75	24.90	8,455,932	-1.40(-5.31%)
Oct 06, 2008	27.59	27.59	25.48	26.30	13,624,787	-2.29(-8.00%)
Oct 03, 2008	28.91	30.11	28.37	28.59	6,056,280	-0.21(-0.71%)
Oct 02, 2008	29.46	29.49	28.70	28.79	6,228,548	-1.99(-6.48%)
Oct 01, 2008	30.73	31.23	30.33	30.79	2,504,669	-0.54(-1.71%)
Sep 30, 2008	30.79	31.38	30.42	31.32	5,519,178	+1.99(+6.80%)
Sep 29, 2008	31.13	31.13	28.46	29.33	7,676,514	-3.61(-10.96%)
Sep 26, 2008	32.57	33.19	32.41	32.94	0	-1.17(-3.44%)
Sep 25, 2008	33.25	34.59	33.13	34.11	5,007,734	+1.01(+3.05%)
Sep 24, 2008	32.85	33.16	32.64	33.10	2,028,807	+0.58(+1.79%)
Sep 23, 2008	32.98	33.29	32.17	32.52	6,216,105	-0.11(-0.34%)
Sep 22, 2008	33.53	33.78	32.46	32.63	5,978,397	-2.02(-5.83%)
Sep 19, 2008	40.15	40.15	33.89	34.65	0	+1.69(+5.12%)
Sep 18, 2008	31.33	33.04	30.48	32.96	12,371,721	+2.55(+8.37%)
Sep 17, 2008	31.93	31.93	29.91	30.41	8,992,386	-1.02(-3.26%)
Sep 16, 2008	30.00	31.87	29.96	31.44	8,781,249	-1.07(-3.30%)
Sep 15, 2008	32.74	33.37	32.27	32.51	4,857,694	-1.81(-5.28%)
Sep 12, 2008	33.45	34.39	33.31	34.33	5,201,403	+0.82(+2.45%)
Sep 11, 2008	32.67	33.57	32.50	33.51	4,689,516	-0.47(-1.39%)
Sep 10, 2008	33.96	34.25	33.54	33.98	4,240,187	+1.26(+3.86%)
Sep 09, 2008	33.51	33.80	32.59	32.72	6,015,301	-1.19(-3.51%)
Sep 08, 2008	34.66	34.66	33.18	33.91	9,322,329	+2.01(+6.30%)
Sep 05, 2008	31.40	31.97	31.26	31.90	0	+0.88(+2.82%)
Sep 04, 2008	32.07	32.07	30.92	31.02	4,601,058	-0.28(-0.88%)
Sep 03, 2008	31.54	31.89	31.22	31.30	5,977,920	-0.28(-0.87%)
Sep 02, 2008	32.41	32.48	31.39	31.57	6,294,802	-2.54(-7.44%)
Aug 29, 2008	34.26	34.45	33.94	34.11	3,344,373	-0.70(-2.02%)
Aug 28, 2008	34.92	35.02	34.66	34.81	3,041,070	-0.27(-0.76%)
Aug 27, 2008	34.88	35.26	34.88	35.08	1,259,704	+0.34(+0.98%)
Aug 26, 2008	34.68	34.94	34.55	34.74	2,600,120	-0.32(-0.92%)
Aug 25, 2008	35.63	35.64	34.91	35.07	3,462,712	-1.29(-3.56%)
Aug 22, 2008	36.42	36.42	36.11	36.36	3,254,865	-0.32(-0.86%)
Aug 21, 2008	36.53	36.81	36.35	36.67	2,520,506	-0.93(-2.47%)
Aug 20, 2008	37.34	37.62	37.05	37.60	1,376,487	+0.62(+1.68%)
Aug 19, 2008	37.06	37.19	36.72	36.98	2,066,491	-0.80(-2.11%)
Aug 18, 2008	38.23	38.31	37.68	37.78	2,203,543	-0.63(-1.64%)
Aug 15, 2008	38.49	38.69	38.30	38.41	0	-0.27(-0.69%)
Aug 14, 2008	38.32	38.76	38.08	38.68	2,412,525	+0.52(+1.36%)
Aug 13, 2008	38.29	38.43	37.87	38.16	5,561,139	-0.47(-1.22%)
Aug 12, 2008	38.97	39.09	38.48	38.63	2,343,896	-0.72(-1.82%)
Aug 11, 2008	38.98	39.60	38.89	39.35	2,108,540	+0.02(+0.06%)
Aug 08, 2008	38.54	39.38	38.44	39.32	1,814,850	+1.05(+2.74%)
Aug 07, 2008	39.02	39.09	38.23	38.27	2,728,064	-1.21(-3.07%)
Aug 06, 2008	39.18	39.79	39.18	39.49	3,867,367	+0.46(+1.17%)
Aug 05, 2008	38.65	39.17	38.46	39.03	3,494,746	+0.93(+2.44%)
Aug 04, 2008	38.43	38.70	38.07	38.10	4,139,786	-0.90(-2.30%)
Aug 01, 2008	39.52	39.52	38.66	39.00	2,721,951	-0.40(-1.02%)
Jul 31, 2008	39.79	40.10	39.40	39.40	2,322,363	-0.63(-1.58%)
Jul 30, 2008	40.05	40.39	39.68	40.03	3,773,463	-0.23(-0.57%)
Jul 29, 2008	40.26	40.32	39.12	40.26	2,794,914	+0.81(+2.06%)
Jul 28, 2008	40.14	40.38	39.39	39.45	2,099,983	-0.92(-2.28%)
Jul 25, 2008	40.25	40.60	40.13	40.37	2,337,504	-0.01(-0.02%)
Jul 24, 2008	40.99	41.14	40.21	40.38	5,878,090	-0.13(-0.31%)
Jul 23, 2008	39.81	40.60	39.77	40.51	5,372,659	+1.16(+2.95%)
Jul 22, 2008	38.84	39.42	38.54	39.35	2,496,993	+0.51(+1.32%)
Jul 21, 2008	39.08	39.31	38.72	38.83	2,194,579	+0.76(+2.01%)
Jul 18, 2008	38.22	38.35	37.90	38.07	2,724,249	-0.29(-0.76%)
Jul 17, 2008	38.50	38.83	38.15	38.36	3,793,818	-0.35(-0.92%)
Jul 16, 2008	37.51	38.82	37.38	38.72	4,064,192	+1.04(+2.76%)
Jul 15, 2008	37.87	38.19	36.94	37.68	4,533,963	-1.14(-2.94%)
Jul 14, 2008	39.36	39.36	38.50	38.82	1,636,028	-0.26(-0.67%)
Jul 11, 2008	38.78	39.42	38.42	39.08	3,404,143	+0.22(+0.57%)
Jul 10, 2008	38.50	38.98	38.24	38.86	3,364,029	+0.94(+2.47%)
Jul 09, 2008	38.71	39.13	37.92	37.92	4,327,722	-0.69(-1.80%)
Jul 08, 2008	37.84	38.65	37.68	38.61	5,288,458	+0.25(+0.66%)
Jul 07, 2008	38.54	38.87	37.76	38.36	4,735,580	-0.58(-1.48%)
Jul 04, 2008	39.03	39.28	38.38	38.94	4,537,968	+0.00(+0.00%)
Jul 03, 2008	39.03	39.28	38.38	38.94	4,537,968	+0.17(+0.45%)
Jul 02, 2008	39.83	39.94	38.72	38.76	3,761,596	-1.11(-2.79%)
Jul 01, 2008	39.81	39.94	39.12	39.88	4,094,853	-0.36(-0.90%)
Jun 30, 2008	40.25	40.59	40.21	40.24	1,721,022	-0.30(-0.74%)
Jun 27, 2008	40.55	40.83	40.11	40.54	3,070,428	-0.34(-0.83%)
Jun 26, 2008	41.19	41.75	40.78	40.88	5,706,640	-1.07(-2.56%)
Jun 25, 2008	42.00	42.57	41.79	41.95	3,134,345	+0.13(+0.32%)
Jun 24, 2008	42.06	42.51	41.74	41.81	1,884,900	-0.15(-0.36%)
Jun 23, 2008	42.19	42.29	41.77	41.96	1,846,347	-0.39(-0.93%)
Jun 20, 2008	43.02	43.05	42.19	42.36	4,656,422	-1.59(-3.62%)
Jun 19, 2008	43.55	44.01	43.32	43.95	1,848,708	+0.11(+0.25%)
Jun 18, 2008	43.92	44.23	43.33	43.84	5,648,955	-0.02(-0.04%)
Jun 17, 2008	44.01	44.46	43.73	43.86	2,992,214	+0.35(+0.80%)
Jun 16, 2008	43.51	43.77	43.12	43.51	1,526,493	+0.05(+0.11%)
Jun 13, 2008	43.12	43.70	42.91	43.46	2,116,796	+0.19(+0.44%)
Jun 12, 2008	43.16	43.83	42.99	43.27	6,723,315	-0.30(-0.69%)
Jun 11, 2008	43.99	44.18	43.41	43.57	2,371,464	-0.40(-0.91%)
Jun 10, 2008	43.78	44.26	43.64	43.97	4,885,307	-0.86(-1.92%)
Jun 09, 2008	45.09	45.13	44.15	44.83	2,777,242	-0.13(-0.28%)
Jun 06, 2008	46.25	46.28	44.80	44.96	4,827,936	-1.74(-3.73%)
Jun 05, 2008	46.16	46.97	46.00	46.70	2,222,489	+0.67(+1.46%)
Jun 04, 2008	46.43	46.43	45.85	46.03	3,284,003	+0.14(+0.31%)
Jun 03, 2008	46.28	46.57	45.69	45.89	4,542,341	-0.46(-0.99%)
Jun 02, 2008	46.58	46.63	45.73	46.35	1,624,024	-0.49(-1.04%)
May 30, 2008	46.77	47.07	46.67	46.84	2,123,765	+0.59(+1.28%)
May 29, 2008	46.25	46.63	45.91	46.25	3,436,046	+0.81(+1.79%)
May 28, 2008	45.40	45.59	44.83	45.43	2,008,075	-0.12(-0.26%)
May 27, 2008	45.15	45.58	44.94	45.55	1,866,397	+0.78(+1.74%)
May 26, 2008	45.17	45.18	44.50	44.77	0	+0.00(+0.00%)
May 23, 2008	45.17	45.18	44.50	44.77	2,484,949	-0.88(-1.93%)
May 22, 2008	45.33	45.77	45.29	45.65	2,839,977	+0.31(+0.68%)
May 21, 2008	46.02	46.20	45.11	45.35	4,043,152	-0.61(-1.34%)
May 20, 2008	46.55	46.60	45.84	45.96	5,497,658	-1.40(-2.95%)
May 19, 2008	47.61	47.85	47.18	47.36	3,580,074	-0.48(-1.01%)
May 16, 2008	47.77	47.93	47.40	47.84	5,550,553	+0.42(+0.89%)
May 15, 2008	46.92	47.46	46.67	47.42	4,495,713	+1.44(+3.14%)
May 14, 2008	45.80	46.32	45.75	45.98	2,217,710	+0.25(+0.55%)
May 13, 2008	45.94	45.99	45.35	45.73	1,977,515	-0.14(-0.31%)
May 12, 2008	45.25	45.87	45.14	45.87	2,181,669	+0.73(+1.62%)
May 09, 2008	45.26	45.44	45.02	45.13	1,968,897	-1.14(-2.47%)
May 08, 2008	46.11	46.54	45.97	46.28	2,423,626	-0.06(-0.14%)
May 07, 2008	47.13	47.44	46.24	46.34	3,983,766	-1.89(-3.92%)
May 06, 2008	47.56	48.24	47.30	48.23	2,922,018	+0.09(+0.20%)
May 05, 2008	48.26	48.34	47.93	48.14	3,507,912	-0.23(-0.47%)
May 02, 2008	48.41	48.48	47.86	48.37	2,375,324	+0.29(+0.61%)
May 01, 2008	47.34	48.28	47.19	48.07	1,952,565	+0.68(+1.43%)
Apr 30, 2008	47.30	47.75	47.03	47.40	2,387,678	+0.49(+1.04%)
Apr 29, 2008	47.22	47.22	46.51	46.91	2,200,102	-0.76(-1.60%)
Apr 28, 2008	47.67	47.95	47.40	47.67	2,237,052	-0.10(-0.21%)
Apr 25, 2008	47.81	47.96	47.28	47.77	1,781,410	+0.53(+1.12%)
Apr 24, 2008	47.29	47.40	46.40	47.25	1,768,143	+0.09(+0.20%)
Apr 23, 2008	46.55	47.31	46.46	47.15	2,630,653	+1.26(+2.75%)
Apr 22, 2008	46.32	46.46	45.72	45.89	2,564,558	-0.88(-1.89%)
Apr 21, 2008	46.58	46.94	46.29	46.77	2,262,494	+0.58(+1.26%)
Apr 18, 2008	46.21	46.74	46.12	46.19	4,107,621	+0.54(+1.19%)
Apr 17, 2008	45.72	45.94	45.37	45.65	2,884,446	-0.66(-1.43%)
Apr 16, 2008	45.97	46.37	45.91	46.31	3,970,682	+0.75(+1.64%)
Apr 15, 2008	45.65	45.73	45.26	45.56	2,447,763	-0.43(-0.93%)
Apr 14, 2008	45.95	46.17	45.72	45.99	2,221,027	-0.06(-0.14%)
Apr 11, 2008	46.21	46.63	45.80	46.05	2,333,078	-0.47(-1.00%)
Apr 10, 2008	46.46	46.79	46.03	46.51	2,951,649	+0.59(+1.29%)
Apr 09, 2008	46.13	46.52	45.65	45.92	3,577,320	-0.39(-0.85%)
Apr 08, 2008	46.37	46.58	46.12	46.32	3,462,953	-0.72(-1.53%)
Apr 07, 2008	47.20	47.46	46.55	47.03	3,076,765	+0.39(+0.83%)
Apr 04, 2008	46.70	47.06	46.28	46.65	2,022,139	+0.00(+0.00%)
Apr 03, 2008	46.49	46.95	46.01	46.65	4,582,038	+0.50(+1.08%)
Apr 02, 2008	46.36	46.51	45.72	46.15	3,221,311	+0.26(+0.57%)

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.