Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	30.46	30.66	30.18	30.32	1,126,124	-0.21(-0.70%)
Mar 30, 2009	30.69	31.03	30.25	30.53	1,122,554	-1.01(-3.20%)
Mar 26, 2009	31.00	31.55	30.71	31.54	1,530,364	+0.78(+2.54%)
Mar 25, 2009	30.72	31.21	30.24	30.76	962,770	+0.16(+0.51%)
Mar 24, 2009	30.62	31.10	30.46	30.61	1,109,280	-0.34(-1.11%)
Mar 23, 2009	30.30	31.04	30.21	30.95	1,070,698	+0.51(+1.68%)
Mar 20, 2009	30.91	31.21	30.32	30.44	1,160,330	-0.25(-0.81%)
Mar 19, 2009	31.28	31.39	30.50	30.69	896,380	-0.21(-0.68%)
Mar 18, 2009	30.75	31.36	30.70	30.90	1,083,466	+0.07(+0.24%)
Mar 17, 2009	30.20	30.82	30.00	30.82	963,966	+0.52(+1.72%)
Mar 16, 2009	30.95	30.95	30.25	30.30	1,783,684	-0.39(-1.29%)
Mar 13, 2009	29.62	30.77	29.62	30.70	0	+1.16(+3.94%)
Mar 12, 2009	28.06	29.62	28.05	29.54	1,891,224	+1.41(+5.01%)
Mar 11, 2009	27.69	28.30	27.69	28.12	1,547,318	+0.27(+0.95%)
Mar 10, 2009	27.52	27.93	27.46	27.86	1,080,724	+0.58(+2.13%)
Mar 09, 2009	27.16	27.43	27.02	27.28	1,301,340	-0.16(-0.60%)
Mar 06, 2009	26.94	27.46	26.70	27.45	0	+0.75(+2.79%)
Mar 05, 2009	26.93	27.38	26.43	26.70	1,129,940	-0.56(-2.05%)
Mar 04, 2009	26.86	27.64	26.56	27.26	1,576,582	+0.60(+2.25%)
Mar 02, 2009	27.39	27.54	26.62	26.66	1,355,452	-1.14(-4.12%)
Feb 27, 2009	27.75	28.71	27.52	27.80	0	-1.16(-4.00%)
Feb 26, 2009	30.00	30.25	28.84	28.96	1,334,864	-0.87(-2.92%)
Feb 25, 2009	30.04	30.27	29.79	29.84	1,387,206	-0.22(-0.73%)
Feb 24, 2009	29.27	30.14	29.26	30.05	1,507,798	+0.98(+3.37%)
Feb 23, 2009	30.77	30.82	28.87	29.07	2,694,796	-1.48(-4.83%)
Feb 20, 2009	30.38	31.02	29.91	30.55	1,096,400	-0.24(-0.78%)
Feb 19, 2009	30.89	30.97	30.62	30.79	958,736	+0.05(+0.16%)
Feb 18, 2009	30.93	31.18	30.50	30.74	1,309,826	-0.12(-0.40%)
Feb 17, 2009	30.87	31.11	30.25	30.86	1,231,916	-0.60(-1.91%)
Feb 13, 2009	30.95	31.59	30.78	31.46	1,043,386	+0.42(+1.35%)
Feb 12, 2009	30.51	31.06	30.31	31.05	829,236	+0.20(+0.65%)
Feb 11, 2009	30.59	30.99	30.36	30.84	920,842	+0.29(+0.97%)
Feb 10, 2009	30.64	30.88	30.36	30.55	1,028,882	-0.35(-1.13%)
Feb 09, 2009	30.56	30.99	30.25	30.90	1,029,196	+0.35(+1.15%)
Feb 06, 2009	30.00	30.60	29.84	30.55	1,086,330	+0.48(+1.60%)
Feb 05, 2009	29.75	30.20	29.65	30.07	1,197,326	+0.07(+0.22%)
Feb 04, 2009	28.80	30.18	28.32	30.00	2,066,118	+1.30(+4.55%)
Feb 03, 2009	28.66	28.96	28.29	28.70	1,245,674	+0.04(+0.14%)
Feb 02, 2009	28.53	28.90	28.48	28.66	1,220,016	-0.09(-0.30%)
Jan 30, 2009	28.94	29.05	28.65	28.75	0	-0.04(-0.12%)
Jan 29, 2009	28.64	28.99	28.59	28.78	876,726	+0.02(+0.05%)
Jan 28, 2009	29.25	29.25	28.50	28.77	1,025,254	-0.22(-0.76%)
Jan 27, 2009	28.72	29.25	28.65	28.98	784,176	+0.45(+1.56%)
Jan 26, 2009	28.50	28.90	28.48	28.54	697,580	+0.11(+0.39%)
Jan 23, 2009	28.11	28.53	27.80	28.43	718,804	+0.05(+0.19%)
Jan 22, 2009	28.15	28.57	27.78	28.38	1,223,484	-0.09(-0.30%)
Jan 21, 2009	27.82	28.50	27.77	28.46	919,082	+0.82(+2.97%)
Jan 20, 2009	28.50	28.89	27.63	27.64	1,700,106	-1.02(-3.56%)
Jan 16, 2009	28.72	28.93	28.41	28.66	0	+0.36(+1.27%)
Jan 15, 2009	27.77	28.55	27.59	28.30	1,622,884	+0.54(+1.93%)
Jan 14, 2009	27.21	27.87	27.21	27.77	1,145,168	+0.25(+0.91%)
Jan 13, 2009	27.48	27.73	27.29	27.52	1,108,558	+0.07(+0.26%)
Jan 12, 2009	27.83	28.00	27.27	27.45	689,374	-0.38(-1.38%)
Jan 09, 2009	27.73	28.17	27.32	27.83	1,369,424	+0.10(+0.38%)
Jan 08, 2009	27.36	27.93	27.28	27.73	1,257,928	+0.24(+0.87%)
Jan 07, 2009	26.99	27.84	26.96	27.48	719,520	+0.09(+0.35%)
Jan 06, 2009	27.51	27.64	27.14	27.39	1,069,128	-0.07(-0.25%)
Jan 05, 2009	27.97	28.10	27.09	27.46	826,888	-0.54(-1.91%)
Jan 02, 2009	27.14	28.13	27.02	28.00	0	+0.52(+1.89%)
Jan 01, 2009	27.36	28.77	27.36	27.48	0	+0.00(+0.00%)
Dec 31, 2008	27.36	28.77	27.36	27.48	798,370	+0.09(+0.31%)
Dec 30, 2008	26.81	27.42	26.81	27.39	576,120	+0.76(+2.85%)
Dec 29, 2008	27.00	27.00	26.16	26.63	668,794	-0.38(-1.39%)
Dec 26, 2008	27.14	27.29	26.79	27.00	446,466	-0.14(-0.50%)
Dec 24, 2008	27.11	27.28	26.87	27.14	156,436	-0.04(-0.17%)
Dec 23, 2008	27.38	27.71	26.89	27.18	916,094	+0.21(+0.78%)
Dec 22, 2008	26.33	27.22	26.32	26.98	1,145,030	+0.41(+1.54%)
Dec 19, 2008	26.61	26.82	26.22	26.57	1,207,144	+0.09(+0.34%)
Dec 18, 2008	26.36	27.00	26.14	26.48	747,484	+0.26(+0.97%)
Dec 17, 2008	25.54	26.59	25.34	26.22	1,068,014	+0.29(+1.12%)
Dec 16, 2008	25.34	25.94	25.20	25.93	1,131,404	+0.77(+3.04%)
Dec 15, 2008	24.30	25.34	24.17	25.16	1,442,348	+0.88(+3.62%)
Dec 12, 2008	22.82	24.37	22.82	24.29	1,785,216	+0.96(+4.12%)
Dec 11, 2008	23.14	24.12	23.06	23.32	1,561,828	+0.11(+0.45%)
Dec 10, 2008	23.70	23.91	22.53	23.22	1,530,782	-0.39(-1.63%)
Dec 09, 2008	24.40	24.46	23.48	23.61	1,105,250	-0.88(-3.57%)
Dec 08, 2008	24.63	25.07	24.05	24.48	1,005,134	+0.25(+1.01%)
Dec 05, 2008	23.16	24.23	22.93	24.23	823,276	+0.88(+3.79%)
Dec 04, 2008	24.00	24.02	22.98	23.35	1,230,888	-0.85(-3.51%)
Dec 03, 2008	23.60	24.40	23.42	24.20	1,290,200	+0.28(+1.17%)
Dec 02, 2008	24.08	24.20	23.61	23.92	2,135,616	+0.07(+0.29%)
Dec 01, 2008	24.38	24.41	23.57	23.85	1,193,066	-1.04(-4.16%)
Nov 28, 2008	24.94	25.21	24.66	24.89	384,306	-0.26(-1.05%)
Nov 26, 2008	24.30	25.29	23.93	25.15	997,252	+0.65(+2.65%)
Nov 25, 2008	25.27	25.39	24.23	24.50	5,225,556	-0.52(-2.08%)
Nov 24, 2008	24.42	25.18	24.04	25.02	1,295,632	+0.72(+2.98%)
Nov 21, 2008	22.98	24.30	22.43	24.30	2,736,456	+1.80(+7.98%)
Nov 20, 2008	23.82	24.05	22.38	22.50	1,320,888	-1.46(-6.11%)
Nov 19, 2008	25.00	25.48	23.96	23.96	981,042	-1.28(-5.07%)
Nov 18, 2008	25.75	26.41	24.57	25.25	1,261,400	-0.73(-2.81%)
Nov 17, 2008	26.50	26.65	25.96	25.98	639,430	-0.68(-2.55%)
Nov 14, 2008	27.00	27.71	26.56	26.66	1,060,466	-0.75(-2.75%)
Nov 13, 2008	27.07	27.41	25.86	27.41	1,397,716	+0.54(+1.99%)
Nov 12, 2008	26.64	27.15	26.64	26.88	1,042,816	-0.11(-0.43%)
Nov 11, 2008	26.54	27.57	26.40	26.99	745,224	+0.29(+1.11%)
Nov 10, 2008	27.04	27.40	26.52	26.70	636,478	+0.07(+0.26%)
Nov 07, 2008	26.62	26.97	26.50	26.62	516,402	+0.26(+0.99%)
Nov 06, 2008	26.80	27.10	26.36	26.36	876,972	-0.54(-1.99%)
Nov 05, 2008	26.82	27.36	26.61	26.90	995,082	-0.15(-0.54%)
Nov 04, 2008	27.00	27.12	26.59	27.05	1,081,720	+0.16(+0.60%)
Nov 03, 2008	26.32	26.96	26.23	26.89	577,274	+0.46(+1.76%)
Oct 31, 2008	26.11	26.89	25.98	26.42	706,128	+0.29(+1.09%)
Oct 30, 2008	26.24	26.50	25.57	26.14	1,082,456	+0.31(+1.20%)
Oct 29, 2008	25.55	26.29	25.35	25.82	979,196	+0.22(+0.86%)
Oct 28, 2008	24.90	25.61	24.25	25.61	1,516,758	+1.15(+4.70%)
Oct 27, 2008	25.20	25.50	24.30	24.45	2,317,466	-1.02(-3.99%)
Oct 24, 2008	24.62	25.66	24.62	25.47	1,585,256	-0.09(-0.33%)
Oct 23, 2008	24.89	25.93	24.69	25.55	2,079,038	+0.68(+2.75%)
Oct 22, 2008	25.93	25.93	24.13	24.87	4,007,904	-2.14(-7.94%)
Oct 21, 2008	26.61	27.36	26.23	27.02	1,192,200	+0.41(+1.52%)
Oct 20, 2008	25.56	26.61	25.36	26.61	1,161,518	+1.45(+5.74%)
Oct 17, 2008	24.83	26.00	24.48	25.16	1,062,480	+0.09(+0.34%)
Oct 16, 2008	24.41	25.27	23.12	25.08	2,221,832	+0.74(+3.06%)
Oct 15, 2008	26.77	26.84	24.34	24.34	2,154,186	-2.66(-9.87%)
Oct 14, 2008	28.48	28.73	26.93	27.00	2,037,556	-0.85(-3.05%)
Oct 13, 2008	25.56	27.93	24.90	27.85	2,411,928	+3.10(+12.53%)
Oct 10, 2008	25.00	25.34	23.20	24.75	2,735,060	-0.79(-3.07%)
Oct 09, 2008	26.93	27.04	25.27	25.54	1,751,032	-1.29(-4.79%)
Oct 08, 2008	26.64	27.43	26.12	26.82	1,854,230	-0.30(-1.12%)
Oct 07, 2008	27.80	28.42	27.12	27.12	1,385,990	-0.43(-1.58%)
Oct 06, 2008	28.22	28.23	26.98	27.56	1,819,774	-0.99(-3.45%)
Oct 03, 2008	29.10	29.28	28.34	28.55	0	-0.25(-0.89%)
Oct 02, 2008	28.97	29.20	28.54	28.80	643,556	-0.27(-0.95%)
Oct 01, 2008	28.99	29.27	28.62	29.07	604,768	+0.20(+0.68%)
Sep 30, 2008	28.86	29.02	28.32	28.88	1,341,716	+0.32(+1.14%)
Sep 29, 2008	29.04	29.34	28.20	28.55	1,222,602	-0.68(-2.31%)
Sep 26, 2008	29.31	29.66	29.14	29.23	0	-0.38(-1.27%)
Sep 25, 2008	29.41	30.00	29.32	29.61	1,127,878	+0.19(+0.65%)
Sep 24, 2008	29.73	29.91	29.30	29.41	922,636	-0.39(-1.29%)
Sep 23, 2008	29.59	29.99	29.54	29.80	734,672	+0.27(+0.90%)
Sep 22, 2008	30.09	30.16	29.40	29.54	816,816	-0.57(-1.89%)
Sep 19, 2008	31.20	33.49	29.52	30.11	0	+0.32(+1.06%)
Sep 18, 2008	28.25	29.99	27.98	29.79	3,121,750	+1.52(+5.38%)
Sep 17, 2008	28.07	28.66	27.89	28.27	1,289,490	-0.29(-1.02%)
Sep 16, 2008	28.16	28.76	27.57	28.56	1,344,958	+0.20(+0.72%)
Sep 15, 2008	27.39	28.82	27.35	28.36	2,693,738	-0.14(-0.51%)
Sep 12, 2008	28.67	28.93	28.29	28.50	1,571,260	-0.36(-1.25%)
Sep 11, 2008	28.57	29.02	28.20	28.86	1,057,886	+0.20(+0.72%)
Sep 10, 2008	28.93	28.93	28.56	28.66	583,642	+0.06(+0.21%)
Sep 09, 2008	28.48	28.75	28.32	28.59	1,229,518	-0.07(-0.24%)
Sep 08, 2008	28.71	28.88	28.24	28.66	844,056	+0.47(+1.67%)
Sep 05, 2008	28.58	28.69	27.96	28.20	0	-0.29(-1.04%)
Sep 04, 2008	28.94	29.16	28.35	28.49	736,494	-0.62(-2.13%)
Sep 03, 2008	29.50	30.66	28.88	29.11	1,567,910	-0.01(-0.03%)
Sep 02, 2008	29.85	30.15	29.01	29.12	1,226,884	-0.48(-1.64%)
Aug 29, 2008	29.84	30.07	29.52	29.61	976,940	-0.23(-0.77%)
Aug 28, 2008	29.64	29.89	29.50	29.84	874,932	+0.28(+0.95%)
Aug 27, 2008	29.25	29.70	29.00	29.55	1,178,700	+0.32(+1.11%)
Aug 26, 2008	29.45	29.55	28.93	29.23	947,556	-0.17(-0.58%)
Aug 25, 2008	29.95	29.95	29.30	29.40	1,021,644	-0.88(-2.91%)
Aug 22, 2008	29.89	30.39	29.89	30.28	1,154,698	+0.52(+1.75%)
Aug 21, 2008	29.37	30.03	29.34	29.76	889,540	+0.31(+1.04%)
Aug 20, 2008	29.98	30.43	29.40	29.45	1,001,942	-0.53(-1.77%)
Aug 19, 2008	29.95	30.14	29.85	29.98	957,744	-0.04(-0.13%)
Aug 18, 2008	29.52	30.16	29.50	30.02	1,137,656	+0.60(+2.04%)
Aug 15, 2008	29.59	29.86	29.39	29.43	0	-0.11(-0.37%)
Aug 14, 2008	27.87	29.98	28.09	29.54	1,232,176	+0.16(+0.53%)
Aug 13, 2008	29.40	29.59	29.33	29.38	1,346,226	-0.12(-0.39%)
Aug 12, 2008	29.58	29.61	29.12	29.50	1,654,464	-0.11(-0.35%)
Aug 11, 2008	29.45	29.95	29.40	29.60	2,107,118	+0.08(+0.25%)
Aug 08, 2008	28.78	29.71	28.78	29.52	1,791,956	+0.60(+2.09%)
Aug 07, 2008	28.16	29.09	26.88	28.92	11,883,738	-2.84(-8.94%)
Aug 06, 2008	31.75	32.28	31.61	31.76	2,137,966	-0.09(-0.28%)
Aug 05, 2008	31.09	32.10	31.09	31.85	1,770,280	+0.77(+2.46%)
Aug 04, 2008	31.12	31.36	30.95	31.09	930,232	-0.04(-0.13%)
Aug 01, 2008	31.34	31.43	31.01	31.12	1,412,064	-0.21(-0.69%)
Jul 31, 2008	30.96	31.57	30.80	31.34	1,555,332	+0.31(+1.00%)
Jul 30, 2008	30.78	31.16	30.54	31.03	1,110,098	+0.44(+1.42%)
Jul 29, 2008	30.59	31.15	30.50	30.59	1,469,334	-0.02(-0.05%)
Jul 28, 2008	30.98	31.25	30.50	30.61	1,638,540	-0.48(-1.54%)
Jul 25, 2008	31.43	31.66	30.90	31.09	1,242,706	-0.38(-1.19%)
Jul 24, 2008	31.75	32.00	31.38	31.46	1,677,456	-0.30(-0.93%)
Jul 23, 2008	31.61	32.17	31.05	31.76	2,797,768	-0.86(-2.65%)
Jul 22, 2008	32.58	32.85	32.25	32.62	1,423,990	+0.05(+0.15%)
Jul 21, 2008	33.12	33.24	32.56	32.58	1,542,434	-0.51(-1.54%)
Jul 18, 2008	33.16	33.27	32.84	33.09	3,015,830	+0.05(+0.15%)
Jul 17, 2008	32.98	33.23	32.85	33.03	1,052,834	+0.17(+0.52%)
Jul 16, 2008	32.70	33.12	32.49	32.87	1,401,220	+0.28(+0.86%)
Jul 15, 2008	31.95	32.91	31.95	32.59	1,750,424	+0.28(+0.87%)
Jul 14, 2008	32.35	32.55	32.13	32.30	1,700,896	+0.02(+0.05%)
Jul 11, 2008	32.12	32.77	31.84	32.29	1,940,236	+0.26(+0.80%)
Jul 10, 2008	31.27	32.23	31.27	32.03	2,098,830	+0.72(+2.32%)
Jul 09, 2008	31.07	31.61	31.07	31.31	1,369,578	+0.17(+0.56%)
Jul 08, 2008	30.61	31.17	30.61	31.14	1,475,068	+0.50(+1.62%)
Jul 07, 2008	30.79	31.00	30.35	30.64	1,189,806	+0.06(+0.20%)
Jul 04, 2008	31.07	31.12	30.52	30.58	430,836	+0.00(+0.00%)
Jul 03, 2008	31.07	31.12	30.52	30.58	430,836	-0.47(-1.50%)
Jul 02, 2008	31.00	31.32	30.93	31.05	1,332,520	+0.05(+0.16%)
Jul 01, 2008	31.00	31.21	30.71	31.00	2,049,776	-0.02(-0.08%)
Jun 30, 2008	30.95	31.33	30.75	31.02	1,119,254	-0.11(-0.35%)
Jun 27, 2008	31.04	31.37	30.36	31.13	1,588,756	+0.25(+0.81%)
Jun 26, 2008	31.37	31.43	30.87	30.88	1,058,294	-0.57(-1.83%)
Jun 25, 2008	31.00	31.75	30.95	31.45	1,727,732	+0.62(+2.03%)
Jun 24, 2008	30.59	31.02	30.54	30.83	2,072,412	+0.16(+0.52%)
Jun 23, 2008	30.22	30.77	30.14	30.67	2,549,988	+0.47(+1.56%)
Jun 20, 2008	30.32	30.50	29.88	30.20	2,695,902	-0.80(-2.58%)
Jun 19, 2008	30.39	31.15	30.29	31.00	1,732,158	+0.55(+1.82%)
Jun 18, 2008	30.75	30.78	30.25	30.45	901,120	-0.22(-0.72%)
Jun 17, 2008	30.62	30.84	30.54	30.66	1,254,608	+0.18(+0.57%)
Jun 16, 2008	30.07	30.66	30.04	30.49	1,689,056	+0.37(+1.23%)
Jun 13, 2008	30.10	30.45	30.05	30.12	998,132	+0.21(+0.72%)
Jun 12, 2008	29.61	30.09	29.61	29.91	1,040,394	+0.36(+1.22%)
Jun 11, 2008	29.50	29.73	29.36	29.55	1,022,778	+0.11(+0.36%)
Jun 10, 2008	29.50	29.79	29.33	29.44	1,118,354	-0.41(-1.37%)
Jun 09, 2008	29.84	30.05	29.41	29.85	1,034,238	+0.02(+0.05%)
Jun 06, 2008	29.98	30.10	29.75	29.84	1,246,788	-0.24(-0.81%)
Jun 05, 2008	29.52	30.45	29.39	30.08	2,244,140	+0.83(+2.84%)
Jun 04, 2008	28.89	29.30	28.67	29.25	827,694	+0.40(+1.39%)
Jun 03, 2008	28.79	29.00	28.59	28.85	943,308	-0.04(-0.16%)
Jun 02, 2008	28.86	29.08	28.52	28.89	1,285,632	+0.04(+0.14%)
May 30, 2008	28.75	28.96	28.49	28.86	1,408,444	+0.07(+0.23%)
May 29, 2008	28.39	28.82	28.27	28.79	1,179,134	+0.31(+1.09%)
May 28, 2008	28.23	28.50	28.10	28.48	613,256	+0.11(+0.39%)
May 27, 2008	27.88	28.37	27.88	28.37	770,074	+0.57(+2.03%)
May 26, 2008	28.01	28.01	27.39	27.80	0	+0.00(+0.00%)
May 23, 2008	28.01	28.01	27.39	27.80	1,267,114	-0.34(-1.23%)
May 22, 2008	28.43	28.72	28.14	28.15	1,141,758	-0.02(-0.05%)
May 21, 2008	28.62	28.62	28.16	28.16	499,510	-0.14(-0.51%)
May 20, 2008	28.30	28.48	28.18	28.31	567,408	+0.02(+0.09%)
May 19, 2008	28.27	28.45	28.18	28.29	397,700	-0.02(-0.09%)
May 16, 2008	28.29	28.36	28.05	28.31	559,352	+0.10(+0.35%)
May 15, 2008	28.72	28.87	28.18	28.21	1,163,524	-0.02(-0.07%)
May 14, 2008	27.86	28.43	27.71	28.23	1,095,020	+0.35(+1.26%)
May 13, 2008	28.05	28.05	27.82	27.88	604,680	-0.17(-0.59%)
May 12, 2008	27.83	28.05	27.76	28.05	646,578	+0.14(+0.50%)
May 09, 2008	27.93	28.04	27.71	27.91	292,602	-0.08(-0.30%)
May 08, 2008	28.11	28.12	27.71	27.99	765,782	+0.22(+0.79%)
May 07, 2008	27.75	28.20	27.55	27.77	708,224	-0.05(-0.18%)
May 06, 2008	27.90	27.96	27.71	27.82	759,410	-0.14(-0.52%)
May 05, 2008	27.59	28.05	27.59	27.96	532,606	+0.19(+0.68%)
May 02, 2008	28.29	28.54	27.48	27.77	1,053,728	-0.36(-1.26%)
May 01, 2008	27.69	28.23	27.63	28.13	931,136	+0.42(+1.52%)
Apr 30, 2008	27.70	28.03	27.70	27.71	837,766	-0.22(-0.81%)
Apr 29, 2008	28.14	28.14	27.82	27.93	805,358	-0.20(-0.69%)
Apr 28, 2008	28.23	28.35	27.80	28.13	858,582	+0.12(+0.45%)
Apr 25, 2008	27.79	28.34	27.65	28.00	1,845,826	+0.23(+0.83%)
Apr 24, 2008	27.43	27.98	27.11	27.77	2,355,228	+0.24(+0.89%)
Apr 23, 2008	26.12	28.66	26.12	27.53	5,897,852	+3.27(+13.46%)
Apr 22, 2008	23.89	24.30	23.53	24.27	1,056,182	+0.26(+1.08%)
Apr 21, 2008	23.96	24.05	23.78	24.00	717,646	-0.10(-0.41%)
Apr 18, 2008	24.11	24.17	23.96	24.11	422,058	+0.31(+1.30%)
Apr 17, 2008	23.88	23.88	23.60	23.80	629,102	-0.10(-0.44%)
Apr 16, 2008	23.65	23.94	23.59	23.90	631,494	+0.32(+1.38%)
Apr 15, 2008	23.42	23.60	23.41	23.57	921,234	+0.38(+1.64%)
Apr 14, 2008	23.12	23.23	23.00	23.20	933,488	-0.02(-0.09%)
Apr 11, 2008	23.25	23.36	23.13	23.21	1,051,200	-0.11(-0.45%)
Apr 10, 2008	23.27	23.39	22.86	23.32	1,070,200	-0.02(-0.11%)
Apr 09, 2008	23.20	23.39	23.15	23.34	1,068,000	+0.12(+0.54%)
Apr 08, 2008	23.07	23.36	22.98	23.22	526,600	+0.09(+0.39%)
Apr 07, 2008	23.05	23.25	22.93	23.13	401,666	+0.23(+1.03%)
Apr 04, 2008	22.75	22.96	22.66	22.89	511,800	+0.04(+0.18%)
Apr 03, 2008	22.59	22.91	22.49	22.86	407,200	+0.03(+0.11%)
Apr 02, 2008	22.79	23.06	22.75	22.83	505,800	-0.13(-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.