Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	7.321	7.431	7.151	7.178	2,257,010	-0.01(-0.08%)
Mar 30, 2009	7.540	7.540	6.976	7.184	3,271,438	-0.68(-8.65%)
Mar 26, 2009	7.529	7.880	7.453	7.864	5,246,898	+0.41(+5.44%)
Mar 25, 2009	7.617	7.749	7.228	7.458	2,796,248	-0.07(-0.95%)
Mar 24, 2009	7.677	7.804	7.513	7.529	2,392,884	-0.23(-2.97%)
Mar 23, 2009	7.650	7.776	7.639	7.760	3,580,753	+0.13(+1.65%)
Mar 20, 2009	7.891	7.990	7.623	7.634	1,778,508	-0.35(-4.33%)
Mar 19, 2009	7.864	8.050	7.710	7.979	2,184,944	+0.25(+3.19%)
Mar 18, 2009	7.683	7.820	7.420	7.732	3,318,620	-0.01(-0.07%)
Mar 17, 2009	7.546	7.749	7.348	7.738	2,873,780	+0.26(+3.45%)
Mar 16, 2009	7.650	7.694	7.458	7.480	1,754,815	-0.16(-2.08%)
Mar 13, 2009	7.464	7.656	7.376	7.639	0	+0.17(+2.28%)
Mar 12, 2009	7.151	7.480	6.937	7.469	2,372,453	+0.33(+4.61%)
Mar 11, 2009	7.305	7.332	6.838	7.140	3,252,273	-0.15(-2.11%)
Mar 10, 2009	7.118	7.348	7.085	7.294	2,724,720	+0.21(+2.94%)
Mar 09, 2009	7.239	7.513	7.036	7.085	2,385,725	-0.27(-3.73%)
Mar 06, 2009	7.464	7.562	7.178	7.359	0	-0.04(-0.50%)
Mar 05, 2009	7.524	7.666	7.310	7.396	3,624,800	-0.32(-4.14%)
Mar 04, 2009	7.974	8.259	7.617	7.716	5,852,299	-0.50(-6.07%)
Mar 02, 2009	8.209	8.527	8.072	8.215	3,538,856	-0.14(-1.64%)
Feb 27, 2009	8.544	8.593	7.836	8.352	0	-0.79(-8.64%)
Feb 26, 2009	9.580	9.674	9.043	9.142	3,538,274	-0.40(-4.20%)
Feb 25, 2009	9.580	9.722	9.383	9.542	2,827,415	-0.02(-0.17%)
Feb 24, 2009	9.822	9.997	9.430	9.558	4,154,043	-0.26(-2.63%)
Feb 23, 2009	9.827	9.926	9.608	9.816	5,536,769	+0.01(+0.06%)
Feb 20, 2009	10.01	10.01	9.482	9.811	3,009,645	-0.26(-2.61%)
Feb 19, 2009	10.13	10.42	10.03	10.07	1,387,787	-0.13(-1.24%)
Feb 18, 2009	10.10	10.53	10.09	10.20	2,802,544	+0.16(+1.64%)
Feb 17, 2009	10.10	10.18	9.937	10.04	2,216,925	-0.38(-3.63%)
Feb 13, 2009	10.50	10.68	10.36	10.41	858,615	-0.16(-1.50%)
Feb 12, 2009	10.22	10.57	10.12	10.57	1,586,768	+0.16(+1.53%)
Feb 11, 2009	10.42	10.63	10.28	10.41	1,430,798	-0.01(-0.05%)
Feb 10, 2009	10.69	10.85	10.34	10.42	2,772,930	-0.36(-3.31%)
Feb 09, 2009	10.42	10.81	10.34	10.78	2,195,282	+0.42(+4.02%)
Feb 06, 2009	10.22	10.47	10.19	10.36	1,831,295	+0.14(+1.40%)
Feb 05, 2009	9.975	10.33	9.844	10.22	1,848,033	+0.11(+1.09%)
Feb 04, 2009	10.10	10.32	10.08	10.11	2,081,406	-0.09(-0.86%)
Feb 03, 2009	10.21	10.32	10.05	10.19	2,174,592	+0.08(+0.76%)
Feb 02, 2009	9.728	10.26	9.674	10.12	4,474,092	+0.64(+6.71%)
Jan 30, 2009	9.690	9.849	9.377	9.482	0	-0.29(-2.92%)
Jan 29, 2009	9.646	9.893	9.602	9.767	2,239,137	-0.01(-0.11%)
Jan 28, 2009	9.992	10.06	9.613	9.778	3,171,611	+0.00(+0.00%)
Jan 27, 2009	9.937	10.01	9.608	9.778	2,481,538	-0.16(-1.60%)
Jan 26, 2009	10.14	10.33	9.844	9.937	2,445,095	-0.13(-1.31%)
Jan 23, 2009	10.03	10.17	9.800	10.07	2,294,844	-0.10(-0.97%)
Jan 22, 2009	10.35	10.36	10.03	10.17	2,960,029	-0.37(-3.54%)
Jan 21, 2009	10.69	10.87	10.28	10.54	2,914,583	-0.14(-1.33%)
Jan 20, 2009	11.47	11.54	10.59	10.68	2,617,393	-0.80(-6.93%)
Jan 16, 2009	11.38	11.55	11.07	11.48	1,762,474	+0.27(+2.45%)
Jan 15, 2009	10.64	11.38	10.58	11.20	1,940,005	+0.43(+4.02%)
Jan 14, 2009	10.80	10.94	10.42	10.77	3,180,327	-0.01(-0.05%)
Jan 13, 2009	11.03	11.03	10.59	10.78	2,299,737	-0.32(-2.92%)
Jan 12, 2009	11.22	11.45	10.92	11.10	1,277,754	-0.28(-2.46%)
Jan 09, 2009	11.56	11.86	11.13	11.38	1,319,795	-0.03(-0.29%)
Jan 08, 2009	11.56	11.65	11.20	11.41	2,978,917	-0.28(-2.39%)
Jan 07, 2009	12.25	12.34	11.64	11.69	2,132,445	-0.65(-5.24%)
Jan 06, 2009	12.53	12.57	12.20	12.34	1,930,528	-0.10(-0.79%)
Jan 05, 2009	11.95	12.55	11.78	12.44	1,788,982	+0.53(+4.47%)
Jan 02, 2009	11.93	12.50	11.77	11.91	0	-0.14(-1.14%)
Jan 01, 2009	12.49	12.72	11.77	12.04	0	+0.00(+0.00%)
Dec 31, 2008	12.49	12.72	11.77	12.04	2,797,243	-0.42(-3.39%)
Dec 30, 2008	12.33	12.54	12.11	12.46	1,429,309	+0.18(+1.43%)
Dec 29, 2008	12.42	12.43	12.04	12.29	1,090,722	-0.09(-0.75%)
Dec 26, 2008	12.08	12.45	12.06	12.38	718,395	+0.18(+1.48%)
Dec 24, 2008	12.24	12.34	12.16	12.20	554,854	+0.03(+0.23%)
Dec 23, 2008	12.36	12.60	11.98	12.17	1,549,027	-0.15(-1.25%)
Dec 22, 2008	12.61	12.78	12.08	12.33	1,722,414	-0.35(-2.77%)
Dec 19, 2008	12.09	12.68	12.02	12.68	2,694,604	+0.57(+4.71%)
Dec 18, 2008	12.28	12.37	11.83	12.11	1,929,169	-0.14(-1.16%)
Dec 17, 2008	12.10	12.52	11.98	12.25	1,974,743	+0.07(+0.54%)
Dec 16, 2008	11.54	12.32	11.26	12.19	2,316,276	+0.75(+6.57%)
Dec 15, 2008	11.60	11.71	11.19	11.43	1,280,914	-0.16(-1.42%)
Dec 12, 2008	11.30	11.78	11.27	11.60	1,633,634	-0.07(-0.61%)
Dec 11, 2008	11.75	12.17	11.52	11.67	1,926,879	-0.16(-1.39%)
Dec 10, 2008	11.74	12.03	11.48	11.83	1,967,244	+0.24(+2.03%)
Dec 09, 2008	11.40	12.01	11.00	11.60	2,456,789	+0.29(+2.52%)
Dec 08, 2008	11.23	11.49	10.86	11.31	2,250,016	+0.43(+3.93%)
Dec 05, 2008	10.40	10.92	9.942	10.89	2,331,907	+0.41(+3.93%)
Dec 04, 2008	10.83	11.09	10.28	10.47	1,467,300	-0.42(-3.88%)
Dec 03, 2008	10.63	10.91	10.17	10.90	1,895,782	+0.39(+3.76%)
Dec 02, 2008	10.07	10.56	10.05	10.50	2,246,145	+0.53(+5.28%)
Dec 01, 2008	10.70	10.70	9.959	9.975	1,850,429	-0.97(-8.82%)
Nov 28, 2008	10.67	10.95	10.61	10.94	536,170	+0.22(+2.10%)
Nov 26, 2008	9.811	10.77	9.767	10.72	2,800,354	+0.82(+8.31%)
Nov 25, 2008	10.53	10.69	9.498	9.893	4,272,093	-0.61(-5.80%)
Nov 24, 2008	10.29	10.58	10.19	10.50	4,408,483	+0.25(+2.41%)
Nov 21, 2008	10.53	10.58	9.926	10.25	6,535,586	-0.07(-0.64%)
Nov 20, 2008	10.46	10.86	10.16	10.32	2,928,657	-0.36(-3.34%)
Nov 19, 2008	11.10	11.28	10.63	10.68	1,453,623	-0.58(-5.16%)
Nov 18, 2008	11.29	11.64	10.86	11.26	2,053,902	-0.14(-1.20%)
Nov 17, 2008	11.64	11.71	11.22	11.40	1,834,955	-0.22(-1.94%)
Nov 14, 2008	11.78	11.93	11.36	11.62	2,222,937	-0.54(-4.42%)
Nov 13, 2008	10.91	12.16	10.90	12.16	2,454,627	+1.21(+11.02%)
Nov 12, 2008	11.24	11.41	10.84	10.95	1,766,099	-0.59(-5.13%)
Nov 11, 2008	11.84	11.96	11.27	11.54	2,184,280	-0.55(-4.58%)
Nov 10, 2008	12.23	12.48	11.86	12.10	1,798,902	+0.03(+0.23%)
Nov 07, 2008	11.27	12.07	11.27	12.07	2,227,060	+0.94(+8.42%)
Nov 06, 2008	11.30	11.51	10.77	11.13	1,717,234	-0.31(-2.73%)
Nov 05, 2008	12.28	12.50	11.40	11.44	2,010,083	-0.86(-7.00%)
Nov 04, 2008	12.10	12.76	11.89	12.31	2,178,325	+0.52(+4.37%)
Nov 03, 2008	11.91	12.06	11.63	11.79	1,356,056	-0.03(-0.28%)
Oct 31, 2008	11.90	12.08	11.48	11.82	1,806,413	-0.08(-0.64%)
Oct 30, 2008	11.80	12.10	11.54	11.90	1,849,264	+0.34(+2.94%)
Oct 29, 2008	11.75	12.20	11.55	11.56	2,230,995	-0.20(-1.72%)
Oct 28, 2008	12.21	12.33	10.89	11.76	3,451,113	-0.03(-0.23%)
Oct 27, 2008	11.59	12.19	11.34	11.79	2,887,668	-0.10(-0.83%)
Oct 24, 2008	10.69	12.06	9.811	11.89	5,028,647	+0.52(+4.53%)
Oct 23, 2008	10.69	11.89	10.67	11.37	5,313,245	+0.88(+8.36%)
Oct 22, 2008	11.08	11.58	10.13	10.50	2,157,662	-0.88(-7.76%)
Oct 21, 2008	11.99	12.06	11.32	11.38	1,860,109	-0.74(-6.11%)
Oct 20, 2008	11.33	12.25	11.28	12.12	2,019,129	+1.04(+9.41%)
Oct 17, 2008	10.34	11.85	10.16	11.08	2,824,419	+0.42(+3.96%)
Oct 16, 2008	10.49	10.79	9.668	10.66	5,070,501	+0.31(+3.02%)
Oct 15, 2008	10.85	10.85	10.16	10.34	2,243,339	-0.46(-4.22%)
Oct 14, 2008	11.28	12.15	10.51	10.80	4,764,815	+0.09(+0.82%)
Oct 13, 2008	9.789	10.95	9.663	10.71	2,647,111	+1.10(+11.47%)
Oct 10, 2008	9.465	10.35	8.478	9.608	4,116,570	-0.08(-0.79%)
Oct 09, 2008	9.904	10.28	9.504	9.685	4,644,063	-0.26(-2.59%)
Oct 08, 2008	9.323	10.34	8.840	9.942	4,537,602	+0.43(+4.50%)
Oct 07, 2008	9.920	10.47	9.410	9.515	3,055,589	-0.36(-3.61%)
Oct 06, 2008	10.95	10.95	9.147	9.871	5,079,196	-1.34(-11.94%)
Oct 03, 2008	11.98	12.33	11.00	11.21	2,491,413	-0.69(-5.81%)
Oct 02, 2008	12.75	12.78	11.88	11.90	1,992,838	-0.99(-7.66%)
Oct 01, 2008	13.04	13.04	12.70	12.89	1,001,860	-0.24(-1.84%)
Sep 30, 2008	12.62	13.23	12.51	13.13	1,902,028	+0.58(+4.59%)
Sep 29, 2008	13.25	13.25	12.29	12.55	1,891,019	-0.88(-6.57%)
Sep 26, 2008	13.43	13.50	13.10	13.44	0	-0.15(-1.09%)
Sep 25, 2008	13.63	13.87	13.48	13.58	952,789	+0.06(+0.45%)
Sep 24, 2008	13.45	13.76	13.35	13.52	1,151,347	+0.10(+0.78%)
Sep 23, 2008	13.74	13.74	13.36	13.42	1,194,838	-0.35(-2.55%)
Sep 22, 2008	13.79	15.23	13.54	13.77	1,577,856	-0.15(-1.10%)
Sep 19, 2008	14.00	14.46	13.45	13.92	0	+0.51(+3.80%)
Sep 18, 2008	13.88	13.94	11.19	13.41	8,126,647	-0.39(-2.86%)
Sep 17, 2008	15.10	15.10	13.67	13.81	3,013,221	-1.37(-9.03%)
Sep 16, 2008	14.24	15.32	13.96	15.18	2,620,593	+0.72(+5.01%)
Sep 15, 2008	14.44	14.80	14.21	14.46	1,143,292	-0.35(-2.33%)
Sep 12, 2008	14.71	14.98	14.63	14.80	1,182,243	-0.03(-0.18%)
Sep 11, 2008	14.38	14.95	14.19	14.83	1,142,446	+0.29(+2.00%)
Sep 10, 2008	13.95	14.66	13.86	14.54	2,113,216	+0.57(+4.08%)
Sep 09, 2008	14.51	14.60	13.91	13.97	2,157,028	-0.64(-4.39%)
Sep 08, 2008	14.78	14.93	14.40	14.61	1,508,913	+0.03(+0.23%)
Sep 05, 2008	14.41	14.70	14.13	14.58	0	+0.08(+0.57%)
Sep 04, 2008	14.69	14.75	14.34	14.49	1,291,133	-0.27(-1.86%)
Sep 03, 2008	14.99	15.03	14.59	14.77	1,409,912	-0.30(-1.97%)
Sep 02, 2008	15.25	15.30	14.94	15.06	753,997	-0.19(-1.26%)
Aug 29, 2008	15.31	15.36	15.05	15.26	503,327	-0.15(-1.00%)
Aug 28, 2008	15.38	15.41	15.10	15.41	628,368	+0.05(+0.32%)
Aug 27, 2008	15.30	15.45	15.22	15.36	731,559	+0.24(+1.56%)
Aug 26, 2008	14.92	15.19	14.78	15.12	802,640	+0.20(+1.36%)
Aug 25, 2008	15.25	15.26	14.81	14.92	824,519	-0.27(-1.80%)
Aug 22, 2008	15.06	15.29	15.06	15.20	1,051,910	+0.09(+0.62%)
Aug 21, 2008	15.05	15.22	15.03	15.10	1,328,522	+0.08(+0.55%)
Aug 20, 2008	14.91	15.05	14.75	15.02	947,222	+0.12(+0.77%)
Aug 19, 2008	14.75	15.05	14.66	14.91	1,440,137	+0.13(+0.89%)
Aug 18, 2008	14.94	15.00	14.56	14.77	855,965	-0.03(-0.22%)
Aug 15, 2008	14.65	14.82	14.34	14.81	0	+0.13(+0.86%)
Aug 14, 2008	14.51	14.74	14.30	14.68	1,507,151	+0.10(+0.71%)
Aug 13, 2008	14.18	14.58	14.11	14.58	1,235,703	+0.32(+2.23%)
Aug 12, 2008	14.23	14.31	14.15	14.26	1,363,023	-0.07(-0.46%)
Aug 11, 2008	14.52	14.55	14.26	14.32	988,101	-0.16(-1.14%)
Aug 08, 2008	14.48	14.57	14.12	14.49	1,185,494	-0.07(-0.49%)
Aug 07, 2008	14.82	14.88	14.45	14.56	1,422,363	-0.37(-2.46%)
Aug 06, 2008	14.65	14.99	14.48	14.93	1,829,988	+0.31(+2.14%)
Aug 05, 2008	15.01	15.01	14.53	14.61	1,739,488	-0.29(-1.95%)
Aug 04, 2008	15.23	15.39	14.82	14.91	1,577,882	-0.29(-1.88%)
Aug 01, 2008	15.51	15.65	15.09	15.19	1,592,273	-0.24(-1.56%)
Jul 31, 2008	15.46	15.55	15.28	15.43	4,315,212	-0.68(-4.22%)
Jul 30, 2008	15.90	16.37	15.73	16.11	2,256,100	+0.29(+1.80%)
Jul 29, 2008	15.83	15.93	15.68	15.83	1,123,199	+0.09(+0.56%)
Jul 28, 2008	15.41	15.86	15.26	15.74	1,453,025	+0.37(+2.43%)
Jul 25, 2008	15.35	15.52	15.18	15.37	825,315	-0.05(-0.32%)
Jul 24, 2008	15.59	15.71	15.22	15.42	1,039,962	-0.08(-0.50%)
Jul 23, 2008	15.88	15.99	15.40	15.49	1,564,171	-0.44(-2.79%)
Jul 22, 2008	15.95	16.06	15.79	15.94	2,162,449	+0.03(+0.21%)
Jul 21, 2008	15.71	16.06	15.71	15.90	2,222,906	+0.24(+1.54%)
Jul 18, 2008	15.65	15.86	15.44	15.66	1,155,463	-0.02(-0.10%)
Jul 17, 2008	16.04	16.10	15.63	15.68	1,871,187	-0.27(-1.68%)
Jul 16, 2008	15.57	15.96	15.45	15.95	1,162,908	+0.20(+1.25%)
Jul 15, 2008	15.83	15.90	15.23	15.75	2,283,438	-0.05(-0.31%)
Jul 14, 2008	15.59	15.81	15.31	15.80	1,565,863	+0.35(+2.24%)
Jul 11, 2008	15.27	15.61	15.27	15.45	1,811,074	+0.04(+0.25%)
Jul 10, 2008	14.98	15.42	14.89	15.42	1,927,267	+0.39(+2.63%)
Jul 09, 2008	14.35	15.05	14.35	15.02	1,996,047	+0.61(+4.26%)
Jul 08, 2008	14.13	14.44	14.05	14.41	1,895,981	+0.25(+1.78%)
Jul 07, 2008	14.48	14.58	13.92	14.15	1,344,524	-0.31(-2.16%)
Jul 04, 2008	14.42	14.53	14.02	14.47	918,472	+0.00(+0.00%)
Jul 03, 2008	14.42	14.53	14.02	14.47	918,472	+0.03(+0.23%)
Jul 02, 2008	14.78	14.91	14.36	14.43	751,813	-0.31(-2.12%)
Jul 01, 2008	14.46	14.78	14.42	14.75	1,114,807	+0.11(+0.75%)
Jun 30, 2008	14.40	14.81	14.40	14.64	1,104,280	+0.26(+1.79%)
Jun 27, 2008	14.48	14.56	14.29	14.38	1,559,659	-0.17(-1.17%)
Jun 26, 2008	14.33	14.67	14.33	14.55	1,161,043	+0.02(+0.11%)
Jun 25, 2008	14.69	14.71	14.53	14.53	1,063,121	-0.06(-0.41%)
Jun 24, 2008	14.50	14.72	14.50	14.59	962,072	-0.01(-0.08%)
Jun 23, 2008	14.59	14.78	14.53	14.60	611,225	+0.01(+0.08%)
Jun 20, 2008	15.08	15.08	14.27	14.59	2,435,691	-0.52(-3.41%)
Jun 19, 2008	15.20	15.20	14.98	15.11	1,168,570	+0.01(+0.07%)
Jun 18, 2008	14.98	15.11	14.76	15.10	1,118,689	+0.15(+1.03%)
Jun 17, 2008	14.92	15.04	14.80	14.94	1,129,189	+0.18(+1.19%)
Jun 16, 2008	15.22	15.22	14.76	14.77	1,211,532	-0.56(-3.65%)
Jun 13, 2008	14.97	15.62	14.92	15.33	1,456,406	+0.46(+3.10%)
Jun 12, 2008	14.95	15.08	14.78	14.87	822,677	-0.05(-0.37%)
Jun 11, 2008	14.82	15.10	14.69	14.92	1,589,253	+0.15(+1.00%)
Jun 10, 2008	14.59	14.80	14.44	14.77	823,842	+0.16(+1.13%)
Jun 09, 2008	14.83	14.85	14.47	14.61	1,197,588	-0.22(-1.48%)
Jun 06, 2008	15.02	15.06	14.78	14.83	993,410	-0.29(-1.92%)
Jun 05, 2008	14.89	15.12	14.78	15.12	984,232	+0.29(+1.96%)
Jun 04, 2008	14.84	14.95	14.79	14.83	1,380,524	-0.10(-0.66%)
Jun 03, 2008	15.30	15.46	14.85	14.93	1,307,386	-0.42(-2.72%)
Jun 02, 2008	15.35	15.52	15.21	15.34	679,698	+0.01(+0.04%)
May 30, 2008	15.30	15.40	15.15	15.34	3,792,727	+0.13(+0.83%)
May 29, 2008	15.15	15.36	15.02	15.21	555,664	-0.04(-0.25%)
May 28, 2008	14.97	15.34	14.97	15.25	758,861	+0.27(+1.83%)
May 27, 2008	14.98	15.03	14.81	14.98	708,006	-0.07(-0.47%)
May 26, 2008	15.16	15.26	14.86	15.05	0	+0.00(+0.00%)
May 23, 2008	15.16	15.26	14.86	15.05	697,133	-0.12(-0.80%)
May 22, 2008	15.39	15.45	15.11	15.17	945,482	-0.21(-1.36%)
May 21, 2008	15.59	15.63	15.23	15.38	919,564	-0.15(-0.95%)
May 20, 2008	15.45	15.53	15.27	15.52	843,496	+0.08(+0.50%)
May 19, 2008	15.66	15.68	15.30	15.45	1,119,122	-0.18(-1.16%)
May 16, 2008	15.55	15.63	15.40	15.63	810,333	+0.08(+0.53%)
May 15, 2008	15.44	15.59	15.34	15.55	981,996	+0.20(+1.32%)
May 14, 2008	15.38	15.53	15.18	15.34	1,130,612	-0.06(-0.39%)
May 13, 2008	15.35	15.40	15.08	15.40	1,366,331	+0.05(+0.36%)
May 12, 2008	14.98	15.38	14.83	15.35	1,042,297	+0.30(+1.97%)
May 09, 2008	14.81	15.14	14.79	15.05	515,189	+0.07(+0.48%)
May 08, 2008	15.07	15.15	14.70	14.98	1,124,771	-0.04(-0.26%)
May 07, 2008	15.29	15.45	14.88	15.02	1,526,495	-0.20(-1.30%)
May 06, 2008	15.29	15.29	14.98	15.22	1,224,853	-0.04(-0.25%)
May 05, 2008	15.16	15.32	15.09	15.26	1,473,193	+0.08(+0.54%)
May 02, 2008	14.86	15.24	14.84	15.17	1,430,826	+0.43(+2.90%)
May 01, 2008	14.70	14.80	14.41	14.75	1,657,563	+0.14(+0.98%)
Apr 30, 2008	14.59	14.91	14.48	14.60	2,073,023	-0.01(-0.08%)
Apr 29, 2008	15.14	15.14	14.55	14.61	2,070,631	-0.50(-3.34%)
Apr 28, 2008	15.99	15.99	15.08	15.12	2,891,456	-0.66(-4.17%)
Apr 25, 2008	15.93	15.93	15.51	15.78	1,406,279	+0.09(+0.56%)
Apr 24, 2008	15.71	15.98	15.28	15.69	4,708,772	-0.56(-3.44%)
Apr 23, 2008	16.17	16.51	16.17	16.25	1,452,190	+0.18(+1.13%)
Apr 22, 2008	16.31	16.33	16.02	16.07	1,369,355	-0.25(-1.51%)
Apr 21, 2008	16.43	16.50	16.14	16.31	1,120,305	-0.12(-0.70%)
Apr 18, 2008	16.64	16.64	16.06	16.43	1,707,137	+0.13(+0.81%)
Apr 17, 2008	16.25	16.57	16.22	16.30	1,364,832	-0.06(-0.37%)
Apr 16, 2008	16.54	16.60	16.19	16.36	2,027,609	-0.06(-0.37%)
Apr 15, 2008	16.49	16.65	16.14	16.42	1,327,857	+0.08(+0.47%)
Apr 14, 2008	16.07	16.64	15.63	16.34	2,701,216	+0.36(+2.23%)
Apr 11, 2008	16.00	16.18	15.77	15.99	1,968,364	-0.07(-0.44%)
Apr 10, 2008	16.01	16.17	15.77	16.06	1,608,116	-0.04(-0.24%)
Apr 09, 2008	15.90	16.14	15.86	16.10	2,600,326	+0.29(+1.84%)
Apr 08, 2008	15.89	15.99	15.74	15.80	1,170,337	-0.13(-0.83%)
Apr 07, 2008	16.29	16.37	15.80	15.94	1,210,911	-0.31(-1.92%)
Apr 04, 2008	15.89	16.42	15.85	16.25	1,553,875	+0.36(+2.28%)
Apr 03, 2008	15.56	15.95	15.54	15.89	1,277,517	+0.27(+1.72%)
Apr 02, 2008	15.35	15.72	15.08	15.62	1,753,865	+0.20(+1.32%)

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.