Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	46.42	48.27	45.99	47.18	3,948,217	+1.46(+3.20%)
Mar 30, 2009	45.54	46.06	44.42	45.72	3,167,363	-3.07(-6.30%)
Mar 26, 2009	48.47	49.31	47.16	48.79	5,224,363	+1.09(+2.28%)
Mar 25, 2009	48.48	48.73	46.11	47.71	3,103,567	-0.60(-1.25%)
Mar 24, 2009	49.04	49.53	47.61	48.31	2,279,459	-1.87(-3.72%)
Mar 23, 2009	48.98	50.19	48.75	50.18	2,786,359	+4.67(+10.26%)
Mar 20, 2009	47.25	47.57	45.40	45.51	2,486,172	-2.87(-5.94%)
Mar 19, 2009	46.98	48.50	46.78	48.38	3,458,170	+2.76(+6.05%)
Mar 18, 2009	43.98	45.68	43.29	45.62	4,155,799	+0.93(+2.09%)
Mar 17, 2009	42.86	44.69	42.20	44.69	2,555,584	+1.85(+4.31%)
Mar 16, 2009	42.06	43.73	41.46	42.84	2,855,744	+0.99(+2.36%)
Mar 13, 2009	42.41	42.50	40.75	41.85	0	-0.17(-0.40%)
Mar 12, 2009	40.19	42.13	39.46	42.02	2,887,164	+1.92(+4.78%)
Mar 11, 2009	40.18	41.27	39.06	40.10	2,340,974	+0.04(+0.11%)
Mar 10, 2009	38.33	40.34	38.01	40.05	3,631,611	+2.58(+6.89%)
Mar 09, 2009	37.15	38.72	36.79	37.47	3,647,223	+0.30(+0.80%)
Mar 06, 2009	38.00	38.92	35.76	37.17	0	-0.08(-0.21%)
Mar 05, 2009	37.13	38.43	36.60	37.25	3,569,714	-1.23(-3.19%)
Mar 04, 2009	38.56	39.83	37.93	38.48	3,448,350	+2.81(+7.88%)
Mar 02, 2009	38.88	39.06	35.32	35.67	2,867,694	-4.21(-10.56%)
Feb 27, 2009	39.86	41.34	38.70	39.88	0	-1.42(-3.44%)
Feb 26, 2009	41.60	42.58	40.80	41.30	2,600,958	+0.47(+1.16%)
Feb 25, 2009	41.25	42.06	39.97	40.82	3,082,192	-0.42(-1.02%)
Feb 24, 2009	39.70	41.62	38.77	41.25	3,463,004	+2.01(+5.13%)
Feb 23, 2009	42.86	43.16	39.12	39.23	2,896,786	-2.83(-6.72%)
Feb 20, 2009	43.48	43.48	40.97	42.06	2,833,103	-1.67(-3.82%)
Feb 19, 2009	43.48	44.87	42.50	43.73	3,700,082	+1.14(+2.67%)
Feb 18, 2009	43.71	43.99	41.71	42.59	2,835,770	-0.68(-1.58%)
Feb 17, 2009	45.28	45.80	43.19	43.28	2,585,238	-4.03(-8.52%)
Feb 13, 2009	46.67	48.03	46.67	47.30	1,524,215	+0.47(+1.01%)
Feb 12, 2009	44.95	46.96	44.77	46.83	2,151,762	+0.61(+1.33%)
Feb 11, 2009	48.23	48.76	45.26	46.22	2,996,251	-1.51(-3.17%)
Feb 10, 2009	48.97	51.00	47.26	47.73	4,060,099	-0.79(-1.62%)
Feb 09, 2009	47.29	49.78	47.29	48.52	2,652,198	+0.36(+0.75%)
Feb 06, 2009	46.61	48.66	45.68	48.16	2,307,005	+1.37(+2.92%)
Feb 05, 2009	45.32	47.55	44.58	46.80	3,884,314	+1.29(+2.83%)
Feb 04, 2009	45.10	46.41	44.60	45.51	4,180,068	+1.33(+3.01%)
Feb 03, 2009	42.75	44.49	42.11	44.18	3,501,539	+1.79(+4.21%)
Feb 02, 2009	42.00	43.22	41.27	42.39	3,614,352	-0.46(-1.06%)
Jan 30, 2009	44.68	45.43	42.57	42.85	0	-1.42(-3.20%)
Jan 29, 2009	44.42	45.66	43.98	44.27	2,783,669	-1.11(-2.45%)
Jan 28, 2009	44.59	45.58	43.81	45.38	3,583,101	+1.57(+3.58%)
Jan 27, 2009	45.44	45.44	43.41	43.81	3,951,416	-1.23(-2.74%)
Jan 26, 2009	44.12	46.15	43.21	45.05	4,652,528	+1.69(+3.90%)
Jan 23, 2009	41.05	44.07	40.44	43.36	4,504,751	+1.31(+3.12%)
Jan 22, 2009	42.71	43.49	40.72	42.04	4,910,414	-1.44(-3.32%)
Jan 21, 2009	42.79	43.87	42.05	43.49	5,768,917	+1.52(+3.63%)
Jan 20, 2009	44.17	44.22	41.67	41.96	6,502,628	+0.99(+2.41%)
Jan 16, 2009	41.38	43.04	40.24	40.97	2,994,231	-0.10(-0.23%)
Jan 15, 2009	40.68	41.52	38.71	41.07	3,211,823	+1.00(+2.49%)
Jan 14, 2009	42.32	42.35	39.23	40.07	2,796,006	-2.76(-6.44%)
Jan 13, 2009	41.27	43.22	41.06	42.83	2,908,884	+1.56(+3.78%)
Jan 12, 2009	43.21	43.42	40.71	41.27	3,277,376	-2.59(-5.91%)
Jan 09, 2009	46.52	47.06	43.75	43.86	2,322,121	-2.64(-5.67%)
Jan 08, 2009	44.55	46.74	44.52	46.50	1,895,856	+0.63(+1.37%)
Jan 07, 2009	46.83	47.23	44.77	45.87	2,794,803	-2.43(-5.04%)
Jan 06, 2009	48.39	49.76	47.89	48.30	2,791,749	+1.14(+2.41%)
Jan 05, 2009	45.54	48.23	45.15	47.16	2,650,364	+1.30(+2.83%)
Jan 02, 2009	43.36	46.05	43.36	45.87	0	+2.77(+6.42%)
Jan 01, 2009	42.23	43.64	41.87	43.10	0	+0.00(+0.00%)
Dec 31, 2008	42.23	43.64	41.87	43.10	1,942,747	+0.55(+1.30%)
Dec 30, 2008	41.31	42.59	40.54	42.55	1,911,710	+0.78(+1.87%)
Dec 29, 2008	41.33	42.03	40.57	41.77	1,856,375	+1.47(+3.65%)
Dec 26, 2008	39.98	40.43	39.30	40.30	657,169	+0.71(+1.79%)
Dec 24, 2008	39.21	39.88	38.56	39.59	566,175	-0.34(-0.86%)
Dec 23, 2008	39.06	40.82	38.67	39.93	1,387,471	+0.24(+0.60%)
Dec 22, 2008	41.89	41.97	38.65	39.70	2,443,889	-2.20(-5.25%)
Dec 19, 2008	40.16	42.55	40.16	41.89	2,786,687	+1.79(+4.45%)
Dec 18, 2008	43.64	43.64	39.62	40.11	2,453,044	-3.21(-7.40%)
Dec 17, 2008	43.11	46.25	42.83	43.31	2,641,299	-0.59(-1.34%)
Dec 16, 2008	44.28	44.64	42.32	43.90	2,886,693	+0.60(+1.38%)
Dec 15, 2008	45.96	46.23	42.23	43.30	2,233,857	-0.31(-0.70%)
Dec 12, 2008	42.90	44.62	41.90	43.61	2,360,655	-1.19(-2.66%)
Dec 11, 2008	46.77	48.55	43.94	44.80	4,280,395	-1.61(-3.47%)
Dec 10, 2008	42.73	46.83	42.02	46.41	3,797,998	+5.38(+13.10%)
Dec 09, 2008	40.87	42.73	39.18	41.03	1,769,414	+0.29(+0.71%)
Dec 08, 2008	37.97	41.46	37.94	40.75	3,483,495	+4.47(+12.34%)
Dec 05, 2008	34.93	36.33	32.53	36.27	2,788,909	+0.15(+0.41%)
Dec 04, 2008	40.31	40.92	35.45	36.12	2,532,955	-5.20(-12.59%)
Dec 03, 2008	39.75	41.36	38.75	41.32	2,200,235	+0.74(+1.83%)
Dec 02, 2008	39.57	41.60	38.93	40.58	2,460,900	+1.67(+4.30%)
Dec 01, 2008	44.21	44.21	38.71	38.91	3,651,698	-6.87(-15.02%)
Nov 28, 2008	46.60	46.60	43.51	45.78	1,252,798	-0.88(-1.90%)
Nov 26, 2008	43.01	46.76	42.23	46.67	2,138,963	+3.44(+7.96%)
Nov 25, 2008	43.43	44.23	41.75	43.22	2,617,649	+0.07(+0.16%)
Nov 24, 2008	39.70	44.28	39.70	43.15	3,671,142	+4.21(+10.82%)
Nov 21, 2008	35.26	39.10	34.72	38.94	3,995,589	+4.82(+14.11%)
Nov 20, 2008	39.13	39.17	33.79	34.13	3,937,326	-6.24(-15.47%)
Nov 19, 2008	44.07	44.70	40.28	40.37	3,472,258	-3.93(-8.88%)
Nov 18, 2008	43.50	45.25	42.03	44.30	3,065,243	+1.33(+3.10%)
Nov 17, 2008	42.59	45.62	42.25	42.97	2,964,575	-1.35(-3.04%)
Nov 14, 2008	45.57	47.45	43.89	44.32	3,292,453	-2.98(-6.30%)
Nov 13, 2008	41.41	47.35	39.11	47.30	4,175,576	+7.01(+17.41%)
Nov 12, 2008	42.82	43.06	39.76	40.28	3,001,056	-3.68(-8.37%)
Nov 11, 2008	43.25	45.02	42.33	43.96	2,630,081	-0.73(-1.63%)
Nov 10, 2008	44.56	46.33	43.46	44.69	2,718,527	+1.46(+3.38%)
Nov 07, 2008	42.91	44.42	41.35	43.22	2,743,426	+0.72(+1.69%)
Nov 06, 2008	44.33	44.99	41.15	42.51	3,196,146	-2.59(-5.75%)
Nov 05, 2008	44.98	47.51	44.71	45.10	2,543,991	-2.08(-4.40%)
Nov 04, 2008	45.05	47.64	45.05	47.17	3,004,419	+3.52(+8.06%)
Nov 03, 2008	44.98	45.49	42.35	43.65	3,267,128	-1.73(-3.80%)
Oct 31, 2008	42.02	46.76	40.96	45.38	2,898,081	+2.57(+5.99%)
Oct 30, 2008	41.86	43.88	40.62	42.81	4,045,589	+2.64(+6.56%)
Oct 29, 2008	38.97	43.09	38.71	40.18	4,233,303	+2.59(+6.90%)
Oct 28, 2008	34.67	37.78	31.98	37.58	4,225,159	+4.81(+14.67%)
Oct 27, 2008	36.09	36.41	32.68	32.78	3,069,958	-3.99(-10.86%)
Oct 24, 2008	34.38	37.89	33.23	36.77	3,713,803	-1.43(-3.74%)
Oct 23, 2008	36.78	38.73	34.71	38.20	3,863,775	+2.36(+6.57%)
Oct 22, 2008	38.70	39.36	34.27	35.84	4,268,933	-4.75(-11.69%)
Oct 21, 2008	42.15	42.58	40.07	40.59	3,908,535	-2.97(-6.82%)
Oct 20, 2008	40.55	43.91	40.34	43.56	4,642,239	+4.56(+11.70%)
Oct 17, 2008	37.20	42.18	35.99	38.99	4,860,198	+0.91(+2.39%)
Oct 16, 2008	34.34	38.14	32.72	38.08	5,401,221	+4.23(+12.49%)
Oct 15, 2008	38.58	39.22	33.46	33.85	4,326,460	-6.79(-16.70%)
Oct 14, 2008	37.53	42.58	37.53	40.64	9,706,153	+4.69(+13.06%)
Oct 13, 2008	30.66	36.45	30.61	35.95	5,561,095	+6.92(+23.83%)
Oct 10, 2008	29.92	31.87	27.05	29.03	9,494,163	-2.43(-7.71%)
Oct 09, 2008	35.87	36.47	31.45	31.45	5,832,899	-3.38(-9.70%)
Oct 08, 2008	33.27	36.64	32.20	34.84	5,113,392	+0.42(+1.22%)
Oct 07, 2008	38.04	38.77	34.41	34.41	4,613,936	-3.03(-8.09%)
Oct 06, 2008	38.91	38.92	34.14	37.44	6,273,372	-3.38(-8.28%)
Oct 03, 2008	41.98	44.99	40.68	40.82	0	-1.13(-2.69%)
Oct 02, 2008	45.97	46.60	41.75	41.95	2,905,246	-5.23(-11.08%)
Oct 01, 2008	48.74	48.74	46.23	47.18	2,917,042	-1.50(-3.08%)
Sep 30, 2008	46.53	49.75	45.35	48.68	2,947,058	+3.86(+8.62%)
Sep 29, 2008	49.87	50.35	43.98	44.82	5,245,689	-7.30(-14.01%)
Sep 26, 2008	51.17	52.25	50.14	52.12	0	-0.53(-1.00%)
Sep 25, 2008	52.48	53.12	51.65	52.65	2,785,814	+0.10(+0.18%)
Sep 24, 2008	52.96	54.11	52.10	52.55	3,246,064	+0.01(+0.02%)
Sep 23, 2008	53.83	54.77	51.76	52.54	3,841,719	-1.16(-2.15%)
Sep 22, 2008	54.04	55.29	52.63	53.70	3,863,140	-0.53(-0.97%)
Sep 19, 2008	52.60	56.46	50.81	54.22	0	+3.42(+6.72%)
Sep 18, 2008	52.25	53.52	49.56	50.81	4,524,553	+0.13(+0.26%)
Sep 17, 2008	51.34	52.79	48.65	50.68	5,447,113	-0.84(-1.63%)
Sep 16, 2008	49.30	51.71	47.10	51.52	6,257,977	+1.12(+2.22%)
Sep 15, 2008	50.98	52.37	49.63	50.40	6,616,802	-3.41(-6.33%)
Sep 12, 2008	52.49	54.13	51.67	53.80	3,870,704	+2.15(+4.17%)
Sep 11, 2008	51.07	52.78	49.34	51.65	5,312,319	-0.21(-0.41%)
Sep 10, 2008	51.02	52.60	50.13	51.86	4,312,820	+1.82(+3.64%)
Sep 09, 2008	55.96	56.63	50.03	50.04	5,727,620	-6.82(-12.00%)
Sep 08, 2008	60.35	60.76	56.40	56.86	3,270,909	-2.71(-4.56%)
Sep 05, 2008	59.45	60.26	57.27	59.57	0	-0.14(-0.23%)
Sep 04, 2008	58.95	59.99	57.24	59.71	4,602,465	+0.90(+1.53%)
Sep 03, 2008	59.00	60.46	57.69	58.81	2,635,429	+0.02(+0.03%)
Sep 02, 2008	61.25	61.33	58.65	58.79	2,370,981	-4.02(-6.40%)
Aug 29, 2008	64.31	64.74	62.52	62.81	1,979,129	-0.97(-1.52%)
Aug 28, 2008	66.09	66.11	62.54	63.79	2,184,606	-1.46(-2.24%)
Aug 27, 2008	66.38	67.00	64.93	65.25	2,230,234	-0.19(-0.29%)
Aug 26, 2008	63.50	66.35	63.50	65.44	2,438,858	+2.64(+4.21%)
Aug 25, 2008	62.38	63.47	61.75	62.80	1,853,193	+0.47(+0.76%)
Aug 22, 2008	63.24	63.51	61.14	62.32	1,990,623	-1.97(-3.06%)
Aug 21, 2008	63.93	65.18	63.28	64.29	2,907,450	+0.97(+1.54%)
Aug 20, 2008	61.06	63.51	61.06	63.32	3,427,158	+3.08(+5.12%)
Aug 19, 2008	57.74	60.35	57.71	60.24	2,617,247	+2.49(+4.31%)
Aug 18, 2008	59.05	59.85	57.41	57.75	2,044,092	-0.97(-1.66%)
Aug 15, 2008	59.22	59.29	57.81	58.72	0	-0.74(-1.24%)
Aug 14, 2008	60.90	61.02	58.51	59.46	1,939,303	-1.59(-2.61%)
Aug 13, 2008	59.90	61.36	58.44	61.05	2,242,914	+1.74(+2.94%)
Aug 12, 2008	59.24	60.06	58.74	59.31	2,722,682	+0.85(+1.45%)
Aug 11, 2008	58.32	59.18	56.85	58.46	2,323,441	+0.15(+0.26%)
Aug 08, 2008	58.34	59.00	55.93	58.31	2,683,420	-0.44(-0.75%)
Aug 07, 2008	61.04	61.74	58.72	58.75	3,441,105	-2.22(-3.63%)
Aug 06, 2008	61.40	62.17	60.12	60.97	3,735,772	-0.50(-0.81%)
Aug 05, 2008	59.87	61.78	59.32	61.46	2,473,828	+1.04(+1.72%)
Aug 04, 2008	65.18	65.18	59.81	60.42	3,369,888	-4.65(-7.15%)
Aug 01, 2008	64.70	67.31	64.58	65.07	2,866,427	+0.39(+0.60%)
Jul 31, 2008	65.92	67.81	64.16	64.69	2,998,766	-2.84(-4.20%)
Jul 30, 2008	64.23	68.15	61.67	67.52	4,564,359	+2.18(+3.34%)
Jul 29, 2008	65.96	66.25	64.25	65.34	3,124,798	-0.98(-1.48%)
Jul 28, 2008	66.87	68.86	66.32	66.32	1,870,239	-0.24(-0.36%)
Jul 25, 2008	66.63	68.78	65.70	66.56	2,467,619	+0.26(+0.40%)
Jul 24, 2008	67.10	68.12	64.24	66.30	2,959,493	-0.55(-0.83%)
Jul 23, 2008	69.52	70.22	66.39	66.85	3,137,979	-2.78(-4.00%)
Jul 22, 2008	71.89	71.89	68.83	69.64	2,446,013	-2.66(-3.68%)
Jul 21, 2008	71.54	72.54	69.61	72.30	2,205,533	+1.90(+2.70%)
Jul 18, 2008	70.69	72.28	68.65	70.40	3,342,601	-0.39(-0.56%)
Jul 17, 2008	73.74	74.40	68.93	70.79	4,317,096	-3.09(-4.18%)
Jul 16, 2008	75.53	76.39	72.04	73.88	3,276,025	-1.51(-2.00%)
Jul 15, 2008	80.59	80.59	75.23	75.39	2,699,325	-3.82(-4.82%)
Jul 14, 2008	79.82	80.36	77.94	79.21	1,961,928	+0.46(+0.59%)
Jul 11, 2008	80.95	82.25	77.54	78.74	2,541,644	-0.64(-0.81%)
Jul 10, 2008	77.54	79.77	76.54	79.38	2,736,568	+2.24(+2.91%)
Jul 09, 2008	80.93	82.01	76.82	77.14	2,488,328	-3.42(-4.24%)
Jul 08, 2008	78.62	80.65	76.88	80.55	3,447,127	+0.46(+0.58%)
Jul 07, 2008	81.48	82.65	78.65	80.09	2,856,361	-1.53(-1.88%)
Jul 04, 2008	84.35	84.85	80.77	81.62	2,024,430	+0.00(+0.00%)
Jul 03, 2008	84.35	84.85	80.77	81.62	2,024,430	-2.30(-2.74%)
Jul 02, 2008	90.03	91.51	83.90	83.93	2,980,152	-6.09(-6.76%)
Jul 01, 2008	87.95	90.17	87.39	90.01	2,374,672	+1.95(+2.22%)
Jun 30, 2008	86.17	88.31	86.17	88.06	1,831,436	+2.44(+2.85%)
Jun 27, 2008	85.90	86.73	85.30	85.62	1,806,887	+0.81(+0.96%)
Jun 26, 2008	88.40	88.40	83.67	84.80	2,039,212	-2.14(-2.46%)
Jun 25, 2008	89.05	89.05	84.98	86.94	1,640,424	-1.46(-1.65%)
Jun 24, 2008	89.85	90.41	88.14	88.40	2,503,998	-2.00(-2.21%)
Jun 23, 2008	83.37	90.40	83.26	90.40	2,965,210	+7.01(+8.41%)
Jun 20, 2008	86.62	86.65	83.10	83.38	3,215,426	-1.76(-2.07%)
Jun 19, 2008	90.19	90.19	85.12	85.14	2,269,518	-3.74(-4.21%)
Jun 18, 2008	90.20	90.20	87.86	88.88	1,876,536	-0.99(-1.10%)
Jun 17, 2008	85.79	90.14	85.79	89.87	2,311,640	+4.05(+4.72%)
Jun 16, 2008	86.96	87.20	85.40	85.82	2,144,510	-0.27(-0.32%)
Jun 13, 2008	86.01	87.70	85.27	86.09	1,928,210	-0.54(-0.63%)
Jun 12, 2008	88.30	88.30	85.55	86.63	1,996,200	-1.57(-1.78%)
Jun 11, 2008	87.14	88.91	87.14	88.20	1,640,116	+1.28(+1.47%)
Jun 10, 2008	87.82	90.89	85.49	86.92	2,365,180	-3.70(-4.09%)
Jun 09, 2008	87.71	91.28	87.71	90.63	1,967,236	+3.04(+3.47%)
Jun 06, 2008	88.65	91.28	87.59	87.59	2,147,735	-0.42(-0.48%)
Jun 05, 2008	84.73	88.01	84.27	88.01	2,126,509	+3.34(+3.94%)
Jun 04, 2008	84.56	86.15	83.53	84.67	2,463,965	-0.73(-0.85%)
Jun 03, 2008	87.00	87.44	84.87	85.40	2,679,366	-1.70(-1.95%)
Jun 02, 2008	84.94	88.02	84.94	87.10	2,494,000	+1.76(+2.06%)
May 30, 2008	84.83	86.08	84.21	85.34	2,412,317	+0.77(+0.91%)
May 29, 2008	87.70	87.70	84.16	84.57	2,512,330	-3.54(-4.02%)
May 28, 2008	85.37	88.44	84.08	88.10	2,801,713	+2.62(+3.06%)
May 27, 2008	85.41	86.05	84.50	85.48	1,995,728	-0.30(-0.35%)
May 26, 2008	87.98	88.93	84.85	85.78	0	+0.00(+0.00%)
May 23, 2008	87.98	88.93	84.85	85.78	1,833,705	-2.12(-2.41%)
May 22, 2008	89.00	89.65	87.01	87.90	1,904,790	-0.73(-0.82%)
May 21, 2008	91.03	92.04	88.43	88.63	2,633,667	-2.29(-2.52%)
May 20, 2008	89.58	91.66	88.70	90.92	2,145,938	+1.99(+2.24%)
May 19, 2008	89.76	90.30	88.23	88.94	2,143,761	+0.02(+0.02%)
May 16, 2008	87.43	88.92	86.88	88.92	2,335,888	+2.27(+2.62%)
May 15, 2008	86.26	87.28	84.86	86.65	2,406,810	+1.84(+2.17%)
May 14, 2008	86.69	86.79	84.55	84.81	2,033,335	-0.68(-0.80%)
May 13, 2008	84.79	86.34	83.99	85.49	2,682,009	+0.71(+0.84%)
May 12, 2008	84.40	85.28	83.30	84.78	1,981,585	+0.28(+0.33%)
May 09, 2008	85.54	85.82	82.96	84.50	2,744,812	-0.33(-0.39%)
May 08, 2008	82.46	85.01	81.88	84.84	2,444,653	+2.57(+3.12%)
May 07, 2008	84.06	84.61	81.63	82.27	2,638,209	-1.31(-1.57%)
May 06, 2008	77.82	83.92	77.12	83.58	3,971,392	+6.12(+7.90%)
May 05, 2008	74.71	77.74	75.82	77.46	2,676,334	+1.50(+1.97%)
May 02, 2008	75.20	76.37	74.43	75.97	1,528,147	+1.80(+2.43%)
May 01, 2008	77.24	77.24	71.17	74.16	2,457,209	-2.02(-2.66%)
Apr 30, 2008	75.09	77.31	75.09	76.19	1,945,092	-0.18(-0.24%)
Apr 29, 2008	76.24	77.10	75.83	76.37	1,769,221	-1.33(-1.71%)
Apr 28, 2008	78.24	78.79	77.40	77.70	1,842,923	-0.17(-0.21%)
Apr 25, 2008	76.71	77.87	76.19	77.87	3,369,958	+2.16(+2.86%)
Apr 24, 2008	76.81	77.22	74.65	75.70	1,611,850	-1.31(-1.71%)
Apr 23, 2008	77.27	78.88	76.46	77.02	1,755,040	-2.30(-2.90%)
Apr 22, 2008	79.65	80.06	78.89	79.32	2,059,103	-0.27(-0.34%)
Apr 21, 2008	79.25	79.99	78.93	79.59	2,105,980	+0.30(+0.38%)
Apr 18, 2008	76.84	79.41	76.49	79.29	1,796,511	+1.80(+2.33%)
Apr 17, 2008	78.15	79.00	76.67	77.49	1,514,163	-1.11(-1.41%)
Apr 16, 2008	75.97	78.62	75.62	78.60	2,307,581	+3.13(+4.14%)
Apr 15, 2008	75.41	76.42	74.42	75.48	1,894,750	+0.68(+0.91%)
Apr 14, 2008	72.70	74.92	72.70	74.79	1,850,557	+2.33(+3.21%)
Apr 11, 2008	72.98	73.28	71.84	72.46	1,987,895	-0.72(-0.98%)
Apr 10, 2008	72.55	73.31	71.68	73.18	1,681,708	+0.62(+0.86%)
Apr 09, 2008	71.68	73.12	71.39	72.56	2,008,964	+1.67(+2.36%)
Apr 08, 2008	70.82	71.81	70.52	70.89	1,779,935	-0.11(-0.15%)
Apr 07, 2008	70.21	71.61	70.13	70.99	2,107,026	+1.33(+1.91%)
Apr 04, 2008	68.86	70.30	68.58	69.66	1,804,694	+1.36(+1.99%)
Apr 03, 2008	68.19	69.35	67.93	68.30	2,010,337	+0.00(+0.00%)
Apr 02, 2008	66.53	68.79	66.53	68.30	2,317,635	+1.94(+2.92%)

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.