Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	19.31	19.50	19.06	19.27	42,609,728	+0.50(+2.66%)
Mar 30, 2009	19.01	19.01	18.57	18.77	51,664,600	-1.60(-7.86%)
Mar 26, 2009	20.14	20.44	19.39	20.37	65,537,036	+1.03(+5.31%)
Mar 25, 2009	19.26	19.68	18.86	19.34	61,955,836	+0.09(+0.46%)
Mar 24, 2009	19.26	19.72	19.17	19.25	48,935,472	-0.39(-1.99%)
Mar 23, 2009	19.22	19.81	19.20	19.65	75,753,208	+1.80(+10.11%)
Mar 20, 2009	18.27	18.28	17.76	17.84	58,685,880	-0.66(-3.58%)
Mar 19, 2009	18.84	18.91	18.34	18.50	54,115,264	-0.19(-1.01%)
Mar 18, 2009	18.27	18.98	17.99	18.69	64,597,328	+0.13(+0.69%)
Mar 17, 2009	18.03	18.57	17.93	18.57	43,824,288	+0.27(+1.48%)
Mar 16, 2009	18.40	18.82	18.25	18.30	77,584,432	+0.44(+2.47%)
Mar 13, 2009	17.82	18.02	17.55	17.85	0	+0.31(+1.78%)
Mar 12, 2009	16.98	17.65	16.85	17.54	52,852,516	+0.59(+3.48%)
Mar 11, 2009	17.21	17.38	16.80	16.95	43,881,344	-0.34(-1.99%)
Mar 10, 2009	16.70	17.31	16.67	17.30	65,670,420	+1.30(+8.15%)
Mar 09, 2009	15.92	16.46	15.90	15.99	45,575,572	-0.22(-1.33%)
Mar 06, 2009	16.46	16.49	15.78	16.21	0	-0.08(-0.50%)
Mar 05, 2009	16.45	16.75	16.24	16.29	72,923,680	-0.90(-5.26%)
Mar 04, 2009	16.96	17.48	16.76	17.19	108,343,888	+1.74(+11.28%)
Mar 02, 2009	16.02	16.19	15.40	15.45	84,151,672	-0.97(-5.88%)
Feb 27, 2009	16.44	16.78	16.35	16.42	0	-0.43(-2.53%)
Feb 26, 2009	17.19	17.38	16.75	16.84	46,749,116	-0.39(-2.23%)
Feb 25, 2009	17.39	17.65	16.91	17.23	47,501,388	-0.43(-2.45%)
Feb 24, 2009	16.98	17.72	16.82	17.66	63,713,928	+0.91(+5.44%)
Feb 23, 2009	17.46	17.50	16.65	16.75	61,442,684	-0.23(-1.35%)
Feb 20, 2009	16.84	17.23	16.61	16.98	69,881,072	-0.29(-1.68%)
Feb 19, 2009	17.71	17.77	17.12	17.27	42,502,368	+0.00(+0.00%)
Feb 18, 2009	17.35	17.39	16.96	17.27	51,656,676	+0.45(+2.69%)
Feb 17, 2009	17.07	17.13	16.76	16.82	71,458,360	-1.29(-7.12%)
Feb 13, 2009	18.17	18.35	17.96	18.11	44,321,912	+0.24(+1.32%)
Feb 12, 2009	17.67	17.91	17.31	17.87	56,815,644	-0.35(-1.93%)
Feb 11, 2009	18.35	18.58	17.95	18.22	66,461,048	+0.08(+0.45%)
Feb 10, 2009	19.02	19.22	18.07	18.14	64,136,548	-0.94(-4.92%)
Feb 09, 2009	19.16	19.27	18.90	19.08	43,944,488	-0.15(-0.77%)
Feb 06, 2009	18.87	19.38	18.70	19.23	63,703,420	+0.87(+4.75%)
Feb 05, 2009	17.83	18.67	17.77	18.36	68,460,272	+0.66(+3.70%)
Feb 04, 2009	17.55	18.07	17.53	17.70	65,081,816	+0.46(+2.66%)
Feb 03, 2009	17.09	17.42	16.82	17.24	39,759,504	+0.36(+2.16%)
Feb 02, 2009	16.66	17.09	16.65	16.88	37,775,732	-0.08(-0.48%)
Jan 30, 2009	17.21	17.47	16.85	16.96	0	+0.38(+2.32%)
Jan 29, 2009	16.99	17.06	16.56	16.57	46,321,432	-0.94(-5.36%)
Jan 28, 2009	17.35	17.71	17.25	17.51	52,118,404	+0.64(+3.80%)
Jan 27, 2009	16.78	16.98	16.65	16.87	35,543,556	+0.24(+1.46%)
Jan 26, 2009	16.63	17.00	16.40	16.63	46,629,168	+0.08(+0.49%)
Jan 23, 2009	15.82	16.69	15.82	16.55	57,316,912	+0.44(+2.73%)
Jan 22, 2009	16.13	16.74	15.77	16.11	63,383,452	-0.84(-4.98%)
Jan 21, 2009	16.56	16.99	16.01	16.95	80,382,520	+0.92(+5.73%)
Jan 20, 2009	16.94	17.01	15.94	16.03	83,580,328	-1.49(-8.52%)
Jan 16, 2009	17.59	18.14	16.91	17.53	63,695,212	+0.23(+1.33%)
Jan 15, 2009	17.05	17.54	16.41	17.30	112,322,368	+0.29(+1.71%)
Jan 14, 2009	17.23	17.25	16.71	17.01	64,446,892	-0.47(-2.70%)
Jan 13, 2009	17.35	17.65	17.23	17.48	47,838,900	-0.20(-1.11%)
Jan 12, 2009	18.25	18.28	17.56	17.67	53,318,828	-1.04(-5.56%)
Jan 09, 2009	19.18	19.22	18.63	18.71	43,896,200	-0.72(-3.72%)
Jan 08, 2009	19.11	19.47	19.01	19.44	40,353,044	-0.35(-1.77%)
Jan 07, 2009	20.17	20.19	19.68	19.79	60,496,544	-1.53(-7.16%)
Jan 06, 2009	21.40	21.75	21.21	21.31	45,745,128	+0.07(+0.32%)
Jan 05, 2009	21.12	21.52	21.02	21.25	37,356,424	+0.24(+1.12%)
Jan 02, 2009	20.26	21.06	20.13	21.01	39,602,656	+1.36(+6.94%)
Jan 01, 2009	19.35	19.75	19.22	19.65	0	+0.00(+0.00%)
Dec 31, 2008	19.35	19.75	19.22	19.65	21,360,966	+0.23(+1.18%)
Dec 30, 2008	19.04	19.42	19.02	19.42	23,232,924	+0.34(+1.81%)
Dec 29, 2008	19.11	19.16	18.78	19.07	19,736,038	+0.12(+0.64%)
Dec 26, 2008	18.88	19.03	18.74	18.95	8,364,646	+0.06(+0.32%)
Dec 24, 2008	18.76	18.95	18.69	18.89	13,083,339	+0.24(+1.30%)
Dec 23, 2008	19.05	19.09	18.63	18.65	46,240,136	-0.84(-4.33%)
Dec 22, 2008	20.03	20.03	19.28	19.49	52,976,516	-1.14(-5.53%)
Dec 19, 2008	20.63	20.79	20.33	20.63	47,774,376	+0.05(+0.23%)
Dec 18, 2008	21.23	21.27	20.32	20.58	62,909,136	-0.19(-0.91%)
Dec 17, 2008	20.92	21.21	20.68	20.77	47,661,028	-0.28(-1.32%)
Dec 16, 2008	20.08	21.14	19.86	21.05	70,681,680	+1.43(+7.30%)
Dec 15, 2008	20.06	20.09	19.39	19.62	52,975,304	-0.63(-3.13%)
Dec 12, 2008	19.54	20.44	19.45	20.25	67,565,184	-0.09(-0.43%)
Dec 11, 2008	20.92	21.20	20.16	20.34	56,284,308	-0.76(-3.59%)
Dec 10, 2008	20.92	21.16	20.60	21.10	78,198,216	+1.46(+7.44%)
Dec 09, 2008	19.79	20.38	19.56	19.64	80,581,288	-0.83(-4.03%)
Dec 08, 2008	20.07	20.77	19.97	20.46	100,087,736	+1.67(+8.88%)
Dec 05, 2008	17.74	18.95	17.58	18.79	82,177,112	+1.34(+7.66%)
Dec 04, 2008	17.74	18.30	17.22	17.46	78,065,208	-0.95(-5.14%)
Dec 03, 2008	17.81	18.57	17.39	18.40	73,023,880	+0.57(+3.18%)
Dec 02, 2008	17.34	17.96	17.03	17.84	72,258,680	+1.22(+7.36%)
Dec 01, 2008	17.75	17.80	16.49	16.61	73,809,992	-1.34(-7.48%)
Nov 28, 2008	17.93	18.08	17.83	17.96	27,351,194	-0.43(-2.35%)
Nov 26, 2008	16.83	18.48	16.82	18.39	93,206,384	+1.90(+11.55%)
Nov 25, 2008	17.11	17.11	16.26	16.49	66,964,692	-0.35(-2.09%)
Nov 24, 2008	16.40	17.44	16.26	16.84	82,575,936	+0.32(+1.92%)
Nov 21, 2008	15.68	16.69	14.94	16.52	160,121,216	+2.23(+15.60%)
Nov 20, 2008	15.06	15.63	14.11	14.29	111,245,776	-0.76(-5.03%)
Nov 19, 2008	15.99	16.24	14.89	15.05	86,453,472	-1.35(-8.24%)
Nov 18, 2008	16.36	16.68	15.84	16.40	70,589,016	-0.55(-3.27%)
Nov 17, 2008	17.05	17.67	16.79	16.95	52,184,064	-0.03(-0.20%)
Nov 14, 2008	17.54	18.30	16.98	16.98	94,987,968	-1.70(-9.07%)
Nov 13, 2008	16.81	18.91	15.96	18.68	132,879,288	+2.42(+14.87%)
Nov 12, 2008	16.96	17.25	16.17	16.26	90,724,504	-0.66(-3.87%)
Nov 11, 2008	17.32	17.69	15.40	16.92	78,912,312	-1.05(-5.86%)
Nov 10, 2008	18.51	18.59	17.19	17.97	104,709,016	+0.68(+3.95%)
Nov 07, 2008	16.57	17.39	16.26	17.29	104,776,304	+1.97(+12.82%)
Nov 06, 2008	16.35	16.57	15.12	15.32	92,587,616	-1.32(-7.95%)
Nov 05, 2008	18.15	18.20	16.57	16.65	85,428,656	-1.73(-9.41%)
Nov 04, 2008	17.73	18.51	17.55	18.38	69,966,472	+1.19(+6.92%)
Nov 03, 2008	17.22	17.28	16.88	17.19	53,925,512	+0.20(+1.15%)
Oct 31, 2008	16.92	17.32	16.40	16.99	66,790,620	-0.33(-1.91%)
Oct 30, 2008	16.86	17.37	16.28	17.32	105,165,664	+2.13(+14.05%)
Oct 29, 2008	15.23	16.24	14.87	15.19	81,149,880	-0.55(-3.52%)
Oct 28, 2008	14.37	15.93	13.61	15.74	125,327,632	+2.63(+20.03%)
Oct 27, 2008	13.84	14.26	13.07	13.12	85,550,936	-1.51(-10.30%)
Oct 24, 2008	14.18	15.15	14.18	14.62	74,330,296	-1.62(-9.98%)
Oct 23, 2008	16.23	16.56	15.26	16.24	74,620,376	+0.09(+0.59%)
Oct 22, 2008	17.03	17.13	15.83	16.15	84,911,128	-1.94(-10.72%)
Oct 21, 2008	18.68	19.17	17.94	18.09	63,320,460	-1.95(-9.74%)
Oct 20, 2008	18.96	20.23	18.71	20.04	66,164,452	+1.55(+8.40%)
Oct 17, 2008	18.00	19.82	17.96	18.48	61,725,772	-1.15(-5.85%)
Oct 16, 2008	18.65	19.75	17.57	19.63	92,913,400	+1.58(+8.75%)
Oct 15, 2008	19.95	20.05	17.90	18.05	63,540,776	-3.15(-14.85%)
Oct 14, 2008	22.12	22.44	20.54	21.20	69,650,280	-1.08(-4.85%)
Oct 13, 2008	20.31	22.40	19.92	22.28	65,430,400	+3.75(+20.27%)
Oct 10, 2008	17.29	19.11	16.42	18.52	80,439,296	+0.97(+5.50%)
Oct 09, 2008	19.30	19.56	17.56	17.56	62,123,536	-1.41(-7.44%)
Oct 08, 2008	18.59	19.87	18.29	18.97	62,889,132	-0.20(-1.02%)
Oct 07, 2008	20.58	21.21	18.88	19.17	65,453,144	-1.16(-5.71%)
Oct 06, 2008	20.57	20.75	19.22	20.33	67,108,528	-1.50(-6.88%)
Oct 03, 2008	22.44	23.21	21.75	21.83	33,739,780	-0.26(-1.18%)
Oct 02, 2008	23.11	23.11	22.04	22.09	30,520,596	-1.04(-4.50%)
Oct 01, 2008	22.76	23.36	22.27	23.13	36,605,640	-0.15(-0.63%)
Sep 30, 2008	22.54	23.28	21.90	23.28	53,558,260	+2.42(+11.63%)
Sep 29, 2008	22.85	22.89	20.56	20.85	71,556,544	-3.56(-14.58%)
Sep 26, 2008	23.91	24.56	23.77	24.41	0	-0.70(-2.77%)
Sep 25, 2008	24.69	25.41	24.54	25.11	38,185,184	+0.66(+2.71%)
Sep 24, 2008	24.40	24.57	24.11	24.45	28,780,182	+0.30(+1.26%)
Sep 23, 2008	24.41	25.00	24.03	24.14	43,963,808	-0.59(-2.38%)
Sep 22, 2008	26.06	26.20	24.73	24.73	51,738,992	-1.65(-6.25%)
Sep 19, 2008	26.27	27.01	24.99	26.38	0	+3.13(+13.46%)
Sep 18, 2008	22.16	23.52	21.24	23.25	119,970,320	+2.39(+11.48%)
Sep 17, 2008	21.81	22.40	20.43	20.85	102,983,736	-3.05(-12.77%)
Sep 16, 2008	22.37	24.31	22.29	23.91	79,327,408	+0.38(+1.61%)
Sep 15, 2008	23.85	24.72	23.49	23.53	67,531,872	-1.75(-6.92%)
Sep 12, 2008	24.50	25.30	24.38	25.28	29,097,222	+0.08(+0.32%)
Sep 11, 2008	24.55	25.24	24.35	25.20	42,702,396	-0.53(-2.07%)
Sep 10, 2008	25.62	26.01	25.22	25.73	33,190,634	+0.36(+1.44%)
Sep 09, 2008	26.49	26.58	25.33	25.37	41,075,380	-1.40(-5.25%)
Sep 08, 2008	27.37	27.39	26.20	26.77	47,092,844	+0.32(+1.20%)
Sep 05, 2008	25.82	26.47	25.47	26.45	0	+0.66(+2.54%)
Sep 04, 2008	26.62	26.70	25.80	25.80	44,076,032	-1.34(-4.95%)
Sep 03, 2008	27.30	27.59	26.98	27.14	37,558,676	-0.77(-2.76%)
Sep 02, 2008	28.50	28.70	27.78	27.91	27,492,812	-0.53(-1.85%)
Aug 29, 2008	28.58	28.76	28.36	28.44	14,524,396	-0.38(-1.34%)
Aug 28, 2008	28.83	28.95	28.63	28.82	21,581,178	-0.51(-1.73%)
Aug 27, 2008	28.86	29.36	28.80	29.33	34,817,644	+0.99(+3.50%)
Aug 26, 2008	28.13	28.36	28.01	28.34	21,545,606	+0.68(+2.44%)
Aug 25, 2008	28.11	28.13	27.59	27.66	23,101,744	-0.28(-1.01%)
Aug 22, 2008	27.70	28.01	27.64	27.95	22,458,568	+0.32(+1.17%)
Aug 21, 2008	27.18	27.77	27.13	27.62	25,482,942	-0.48(-1.71%)
Aug 20, 2008	27.64	28.20	27.53	28.10	40,549,396	+1.47(+5.53%)
Aug 19, 2008	26.64	26.75	26.41	26.63	25,376,800	-0.38(-1.42%)
Aug 18, 2008	27.42	27.59	26.91	27.01	28,722,940	-0.68(-2.44%)
Aug 15, 2008	27.80	28.55	27.52	27.69	0	+0.03(+0.12%)
Aug 14, 2008	27.74	28.32	27.57	27.66	27,335,416	-0.03(-0.12%)
Aug 13, 2008	27.72	27.86	27.24	27.69	32,521,380	-0.30(-1.06%)
Aug 12, 2008	28.34	28.52	27.84	27.99	30,718,900	-0.99(-3.40%)
Aug 11, 2008	28.85	29.30	28.81	28.97	20,988,240	-0.57(-1.94%)
Aug 08, 2008	28.53	29.63	28.42	29.55	25,018,140	+0.72(+2.51%)
Aug 07, 2008	29.82	29.82	28.82	28.82	46,800,540	-1.73(-5.66%)
Aug 06, 2008	30.24	30.73	30.07	30.55	15,877,019	+0.15(+0.49%)
Aug 05, 2008	29.71	30.46	29.67	30.40	22,727,640	+0.57(+1.92%)
Aug 04, 2008	30.22	30.27	29.61	29.83	37,918,996	-0.82(-2.67%)
Aug 01, 2008	30.86	31.00	30.32	30.65	17,953,370	+0.50(+1.66%)
Jul 31, 2008	30.50	31.13	30.11	30.15	28,905,926	-1.34(-4.25%)
Jul 30, 2008	30.95	31.54	30.80	31.48	32,356,056	+0.74(+2.39%)
Jul 29, 2008	30.75	30.78	29.78	30.75	18,633,918	+0.88(+2.96%)
Jul 28, 2008	30.40	30.75	29.76	29.86	22,115,302	-0.87(-2.83%)
Jul 25, 2008	30.63	31.03	30.47	30.73	15,504,341	+0.23(+0.75%)
Jul 24, 2008	31.44	31.86	30.39	30.51	21,405,652	-1.37(-4.29%)
Jul 23, 2008	31.66	32.24	31.49	31.87	384,697,568	+0.41(+1.29%)
Jul 22, 2008	30.50	31.50	30.48	31.47	30,559,792	+0.52(+1.67%)
Jul 21, 2008	31.11	31.32	30.83	30.95	32,006,692	+0.33(+1.07%)
Jul 18, 2008	30.53	30.77	30.33	30.63	36,588,932	+0.12(+0.41%)
Jul 17, 2008	30.04	30.71	30.03	30.50	47,513,388	+0.29(+0.96%)
Jul 16, 2008	28.86	30.28	28.77	30.21	46,160,096	+1.46(+5.09%)
Jul 15, 2008	28.89	29.43	28.21	28.75	46,129,968	-0.91(-3.08%)
Jul 14, 2008	30.44	30.52	29.54	29.66	30,384,760	-0.29(-0.97%)
Jul 11, 2008	29.73	30.33	29.40	29.95	30,361,928	-0.02(-0.08%)
Jul 10, 2008	29.56	30.04	29.27	29.97	43,790,328	+1.11(+3.84%)
Jul 09, 2008	29.71	29.94	28.85	28.86	36,604,580	-0.60(-2.04%)
Jul 08, 2008	28.67	29.63	28.48	29.47	58,972,092	+0.56(+1.92%)
Jul 07, 2008	29.25	29.47	28.49	28.91	41,617,544	+0.63(+2.21%)
Jul 04, 2008	28.30	28.57	27.80	28.28	29,737,288	+0.00(+0.00%)
Jul 03, 2008	28.30	28.57	27.80	28.28	29,737,288	+0.04(+0.14%)
Jul 02, 2008	29.20	29.38	28.10	28.25	31,224,158	-1.06(-3.61%)
Jul 01, 2008	28.98	29.37	28.54	29.30	32,148,634	-0.15(-0.51%)
Jun 30, 2008	29.42	29.78	29.40	29.45	23,727,558	+0.18(+0.60%)
Jun 27, 2008	29.22	29.56	29.04	29.28	22,543,836	+0.15(+0.51%)
Jun 26, 2008	29.86	29.95	29.09	29.13	47,244,172	-1.56(-5.07%)
Jun 25, 2008	30.37	30.82	30.26	30.69	26,689,508	+0.67(+2.23%)
Jun 24, 2008	29.70	30.35	29.45	30.02	25,978,392	-0.15(-0.51%)
Jun 23, 2008	30.18	30.28	29.90	30.17	21,361,402	+0.14(+0.46%)
Jun 20, 2008	30.80	30.84	30.03	30.03	38,411,732	-1.64(-5.17%)
Jun 19, 2008	31.15	31.96	31.15	31.67	25,318,504	+0.05(+0.15%)
Jun 18, 2008	31.70	31.74	31.08	31.62	23,162,452	+0.38(+1.22%)
Jun 17, 2008	31.70	31.89	30.88	31.24	19,399,008	-0.16(-0.50%)
Jun 16, 2008	31.06	31.45	30.98	31.40	12,627,395	+0.26(+0.82%)
Jun 13, 2008	30.73	31.16	30.59	31.14	26,487,118	-0.07(-0.21%)
Jun 12, 2008	30.98	31.51	30.88	31.21	26,975,356	+0.75(+2.46%)
Jun 11, 2008	31.37	31.37	30.46	30.46	34,350,484	-0.76(-2.42%)
Jun 10, 2008	31.21	31.57	31.04	31.21	38,851,200	-0.83(-2.60%)
Jun 09, 2008	32.25	32.38	31.61	32.05	28,287,080	+0.18(+0.56%)
Jun 06, 2008	33.10	33.15	31.87	31.87	45,619,388	-1.98(-5.86%)
Jun 05, 2008	32.98	33.86	32.93	33.85	27,370,990	+1.07(+3.28%)
Jun 04, 2008	32.87	33.16	32.65	32.78	22,774,616	-0.38(-1.15%)
Jun 03, 2008	33.83	33.86	33.01	33.16	24,178,542	-1.28(-3.72%)
Jun 02, 2008	34.65	34.84	33.86	34.44	20,108,436	+0.18(+0.52%)
May 30, 2008	34.33	34.48	34.17	34.26	9,099,747	+0.03(+0.10%)
May 29, 2008	33.62	34.48	33.56	34.23	23,980,162	+0.47(+1.40%)
May 28, 2008	33.80	33.80	33.24	33.76	16,388,387	-0.05(-0.15%)
May 27, 2008	33.45	33.83	32.93	33.81	27,087,738	+0.13(+0.39%)
May 26, 2008	34.14	34.20	33.45	33.67	0	+0.00(+0.00%)
May 23, 2008	34.14	34.20	33.45	33.67	29,949,564	-0.89(-2.57%)
May 22, 2008	34.62	34.67	34.27	34.56	19,096,410	+0.32(+0.93%)
May 21, 2008	35.17	35.34	34.15	34.24	30,526,880	-0.06(-0.18%)
May 20, 2008	34.83	34.90	34.31	34.31	27,579,552	-1.47(-4.12%)
May 19, 2008	35.73	36.26	35.66	35.78	29,534,178	+0.05(+0.13%)
May 16, 2008	35.60	35.82	35.48	35.73	15,308,773	+0.12(+0.35%)
May 15, 2008	35.17	35.62	35.08	35.61	18,116,100	+0.49(+1.39%)
May 14, 2008	35.05	35.53	34.97	35.12	15,779,055	+0.25(+0.72%)
May 13, 2008	34.91	34.94	34.46	34.87	19,063,870	+0.48(+1.41%)
May 12, 2008	34.33	34.39	33.79	34.39	29,117,126	+0.17(+0.49%)
May 09, 2008	34.26	34.50	34.06	34.22	12,575,137	-0.89(-2.53%)
May 08, 2008	34.91	35.20	34.60	35.11	23,758,652	+0.52(+1.50%)
May 07, 2008	35.62	35.73	34.46	34.59	40,639,816	-2.16(-5.87%)
May 06, 2008	36.11	36.97	35.83	36.75	23,492,450	+0.25(+0.67%)
May 05, 2008	36.74	36.84	36.28	36.50	19,967,066	-0.34(-0.91%)
May 02, 2008	36.97	37.14	36.57	36.84	21,689,446	+0.33(+0.91%)
May 01, 2008	35.75	36.66	35.53	36.50	33,536,648	+0.76(+2.12%)
Apr 30, 2008	35.93	36.19	35.57	35.75	30,978,300	+0.30(+0.84%)
Apr 29, 2008	35.70	35.76	35.23	35.45	18,685,634	+0.02(+0.07%)
Apr 28, 2008	35.55	35.88	35.41	35.42	23,266,878	-0.19(-0.54%)
Apr 25, 2008	35.86	35.89	35.18	35.62	25,103,870	-0.48(-1.34%)
Apr 24, 2008	36.11	36.64	35.10	36.10	40,175,120	+0.15(+0.41%)
Apr 23, 2008	34.75	36.22	34.69	35.95	63,013,336	+2.48(+7.40%)
Apr 22, 2008	33.82	34.01	33.10	33.47	27,312,412	-0.16(-0.48%)
Apr 21, 2008	32.99	33.74	32.83	33.63	22,535,436	+0.46(+1.40%)
Apr 18, 2008	33.18	33.30	32.81	33.17	24,149,970	+0.53(+1.63%)
Apr 17, 2008	32.77	32.93	32.53	32.64	37,895,484	-0.58(-1.75%)
Apr 16, 2008	32.33	33.35	32.30	33.22	41,170,808	+1.12(+3.49%)
Apr 15, 2008	32.10	32.18	31.68	32.10	22,163,574	+0.49(+1.54%)
Apr 14, 2008	31.87	31.97	31.52	31.61	28,510,744	-0.55(-1.72%)
Apr 11, 2008	32.52	33.00	32.00	32.17	43,021,648	-0.62(-1.89%)
Apr 10, 2008	32.16	32.86	31.98	32.79	39,708,284	+1.07(+3.37%)
Apr 09, 2008	32.49	32.52	31.71	31.72	45,648,120	-1.15(-3.50%)
Apr 08, 2008	33.05	33.32	32.82	32.87	34,465,048	-0.89(-2.65%)
Apr 07, 2008	33.74	34.11	33.34	33.77	36,120,288	+0.77(+2.32%)
Apr 04, 2008	33.06	33.71	32.66	33.00	45,028,564	-0.33(-0.99%)
Apr 03, 2008	32.62	33.47	32.25	33.33	44,763,976	+1.33(+4.16%)
Apr 02, 2008	32.48	32.58	31.88	32.00	38,439,060	-0.69(-2.11%)

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.