Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	12.68	12.92	12.59	12.65	2,095,508	+0.13(+1.07%)
Mar 30, 2009	12.64	12.66	12.26	12.52	1,610,939	-0.71(-5.35%)
Mar 26, 2009	12.89	13.30	12.78	13.23	2,816,401	+0.55(+4.34%)
Mar 25, 2009	12.82	13.13	12.33	12.68	2,252,374	-0.07(-0.54%)
Mar 24, 2009	12.79	12.98	12.65	12.75	1,740,636	-0.28(-2.11%)
Mar 23, 2009	12.76	13.06	12.71	13.02	2,032,578	+0.85(+7.02%)
Mar 20, 2009	12.51	12.51	12.12	12.17	2,279,675	-0.16(-1.31%)
Mar 19, 2009	12.55	12.56	12.22	12.33	1,221,966	-0.04(-0.29%)
Mar 18, 2009	12.09	12.43	11.78	12.37	1,747,471	+0.18(+1.49%)
Mar 17, 2009	11.90	12.18	11.80	12.18	1,459,658	+0.25(+2.14%)
Mar 16, 2009	11.92	12.13	11.77	11.93	1,839,631	+0.12(+1.03%)
Mar 13, 2009	12.10	12.10	11.67	11.81	0	-0.21(-1.72%)
Mar 12, 2009	11.57	12.05	11.34	12.01	1,564,957	+0.46(+3.99%)
Mar 11, 2009	11.50	11.70	11.35	11.55	1,488,604	+0.17(+1.46%)
Mar 10, 2009	11.03	11.49	10.98	11.39	2,812,322	+0.58(+5.39%)
Mar 09, 2009	10.97	11.20	10.74	10.80	3,259,005	-0.25(-2.23%)
Mar 06, 2009	11.21	11.26	10.74	11.05	0	-0.04(-0.37%)
Mar 05, 2009	10.86	11.13	10.68	11.09	5,044,740	-0.08(-0.69%)
Mar 04, 2009	10.35	11.32	10.32	11.17	4,915,891	+1.19(+11.92%)
Mar 02, 2009	10.50	10.53	9.931	9.979	2,426,578	-0.73(-6.80%)
Feb 27, 2009	10.65	11.04	10.64	10.71	0	-0.11(-1.01%)
Feb 26, 2009	11.18	11.26	10.78	10.82	1,005,269	-0.23(-2.05%)
Feb 25, 2009	11.19	11.27	10.87	11.04	1,518,937	-0.17(-1.48%)
Feb 24, 2009	11.06	11.26	10.86	11.21	1,779,467	+0.27(+2.48%)
Feb 23, 2009	11.55	11.69	10.91	10.94	1,967,170	-0.55(-4.76%)
Feb 20, 2009	11.72	12.44	11.29	11.48	2,587,989	-0.47(-3.96%)
Feb 19, 2009	12.38	12.44	11.91	11.96	1,998,218	-0.34(-2.80%)
Feb 18, 2009	12.40	12.44	12.07	12.30	1,930,852	-0.01(-0.10%)
Feb 17, 2009	12.52	12.99	12.26	12.31	2,126,839	-0.54(-4.22%)
Feb 13, 2009	12.93	13.05	12.78	12.86	2,925,558	+0.06(+0.51%)
Feb 12, 2009	12.55	12.82	12.39	12.79	1,970,966	-0.06(-0.47%)
Feb 11, 2009	12.88	13.00	12.71	12.85	1,356,644	+0.08(+0.63%)
Feb 10, 2009	13.04	13.33	12.66	12.77	2,541,848	-0.41(-3.10%)
Feb 09, 2009	13.21	13.43	13.06	13.18	2,053,543	-0.21(-1.57%)
Feb 06, 2009	13.08	13.50	13.00	13.39	2,017,897	+0.36(+2.73%)
Feb 05, 2009	12.75	13.18	12.59	13.03	1,832,539	+0.21(+1.67%)
Feb 04, 2009	13.10	13.38	12.78	12.82	2,362,512	-0.21(-1.65%)
Feb 03, 2009	13.09	13.22	12.77	13.03	2,837,895	-0.09(-0.65%)
Feb 02, 2009	12.78	13.24	12.59	13.12	3,608,582	+0.19(+1.44%)
Jan 30, 2009	12.75	13.26	12.70	12.93	0	+0.06(+0.44%)
Jan 29, 2009	12.92	13.10	12.74	12.88	1,555,982	-0.21(-1.58%)
Jan 28, 2009	12.85	13.11	12.79	13.08	3,761,227	+0.35(+2.73%)
Jan 27, 2009	12.87	12.92	12.62	12.74	2,937,585	-0.03(-0.22%)
Jan 26, 2009	12.88	13.03	12.59	12.76	3,505,123	-0.08(-0.60%)
Jan 23, 2009	12.60	13.10	12.58	12.84	2,828,732	-0.04(-0.31%)
Jan 22, 2009	12.98	13.16	12.61	12.88	2,021,369	-0.37(-2.81%)
Jan 21, 2009	12.82	13.29	12.72	13.25	2,733,730	+0.47(+3.64%)
Jan 20, 2009	13.04	13.28	12.69	12.79	3,423,678	-0.36(-2.77%)
Jan 16, 2009	13.20	13.25	12.75	13.15	3,022,455	+0.30(+2.36%)
Jan 15, 2009	11.86	12.97	11.86	12.85	4,264,228	+0.82(+6.83%)
Jan 14, 2009	11.82	12.14	11.70	12.03	5,134,550	+0.10(+0.81%)
Jan 13, 2009	11.70	11.97	11.63	11.93	2,519,210	+0.14(+1.20%)
Jan 12, 2009	12.15	12.24	11.66	11.79	1,272,145	-0.44(-3.61%)
Jan 09, 2009	12.50	12.52	11.94	12.23	1,707,983	-0.30(-2.36%)
Jan 08, 2009	12.42	12.54	12.22	12.52	1,711,875	+0.09(+0.75%)
Jan 07, 2009	12.40	12.62	12.30	12.43	2,241,052	-0.16(-1.29%)
Jan 06, 2009	12.52	12.73	12.47	12.59	2,468,090	+0.13(+1.01%)
Jan 05, 2009	12.78	12.80	12.32	12.47	2,159,292	-0.35(-2.72%)
Jan 02, 2009	12.24	12.87	12.14	12.82	0	+0.59(+4.83%)
Jan 01, 2009	12.05	12.32	12.05	12.23	0	+0.00(+0.00%)
Dec 31, 2008	12.05	12.32	12.05	12.23	1,517,099	+0.23(+1.96%)
Dec 30, 2008	11.70	11.99	11.62	11.99	1,540,584	+0.33(+2.85%)
Dec 29, 2008	11.77	11.87	11.54	11.66	1,718,801	-0.10(-0.86%)
Dec 26, 2008	11.68	11.80	11.51	11.76	1,619,714	+0.08(+0.69%)
Dec 24, 2008	11.72	11.76	11.48	11.68	868,559	+0.01(+0.10%)
Dec 23, 2008	11.53	11.80	11.50	11.67	4,238,810	+0.18(+1.59%)
Dec 22, 2008	12.04	12.04	11.06	11.48	4,235,575	-0.59(-4.92%)
Dec 19, 2008	12.20	12.31	11.91	12.08	3,439,646	-0.11(-0.86%)
Dec 18, 2008	12.46	12.59	11.94	12.18	3,301,022	-0.28(-2.21%)
Dec 17, 2008	11.97	12.66	11.88	12.46	2,432,276	+0.36(+3.01%)
Dec 16, 2008	11.49	12.18	11.33	12.10	2,716,719	+0.72(+6.29%)
Dec 15, 2008	11.79	11.83	11.23	11.38	2,915,540	-0.26(-2.26%)
Dec 12, 2008	11.49	11.92	11.11	11.64	0	-0.14(-1.20%)
Dec 11, 2008	12.30	12.57	11.56	11.78	3,751,076	-0.58(-4.71%)
Dec 10, 2008	12.35	12.79	12.24	12.37	3,605,532	-0.06(-0.49%)
Dec 09, 2008	12.70	13.01	12.31	12.43	2,394,290	-0.42(-3.24%)
Dec 08, 2008	13.19	13.22	12.71	12.84	4,083,154	+0.17(+1.31%)
Dec 05, 2008	12.12	12.69	11.80	12.68	0	+0.40(+3.30%)
Dec 04, 2008	13.04	13.36	11.97	12.27	3,748,948	-0.96(-7.22%)
Dec 03, 2008	12.92	13.29	12.45	13.23	3,990,547	+0.19(+1.46%)
Dec 02, 2008	12.82	13.32	12.69	13.04	4,143,761	+0.50(+4.00%)
Dec 01, 2008	13.41	13.77	12.44	12.54	2,599,405	-1.60(-11.31%)
Nov 28, 2008	13.74	14.14	13.68	14.14	1,263,557	+0.32(+2.31%)
Nov 26, 2008	12.83	13.97	12.71	13.82	2,851,768	+0.73(+5.60%)
Nov 25, 2008	12.86	13.37	12.65	13.08	9,830,687	+0.25(+1.96%)
Nov 24, 2008	12.32	13.06	12.26	12.83	5,629,116	+0.69(+5.70%)
Nov 21, 2008	11.69	12.33	11.32	12.14	5,465,845	+0.67(+5.86%)
Nov 20, 2008	11.80	12.08	11.34	11.47	4,085,890	-0.42(-3.51%)
Nov 19, 2008	12.84	13.03	11.84	11.89	3,139,989	-0.96(-7.47%)
Nov 18, 2008	12.45	13.05	12.32	12.84	4,186,029	+0.54(+4.37%)
Nov 17, 2008	11.93	12.71	11.84	12.31	2,965,464	+0.25(+2.05%)
Nov 14, 2008	12.50	13.04	12.04	12.06	0	-0.64(-5.04%)
Nov 13, 2008	11.90	12.85	11.59	12.70	5,870,769	+0.87(+7.32%)
Nov 12, 2008	11.97	12.08	11.63	11.83	2,539,792	-0.41(-3.34%)
Nov 11, 2008	12.33	12.60	11.95	12.24	2,072,388	-0.22(-1.75%)
Nov 10, 2008	12.80	13.01	12.30	12.46	1,277,406	-0.03(-0.23%)
Nov 07, 2008	12.35	12.62	12.15	12.49	1,547,835	+0.23(+1.88%)
Nov 06, 2008	12.92	13.27	12.23	12.26	1,840,536	-0.79(-6.08%)
Nov 05, 2008	13.64	13.78	12.99	13.05	1,359,963	-0.80(-5.76%)
Nov 04, 2008	13.69	13.87	13.46	13.85	1,970,084	+0.47(+3.51%)
Nov 03, 2008	13.40	13.59	13.16	13.38	1,891,796	-0.08(-0.57%)
Oct 31, 2008	13.31	13.56	12.97	13.46	4,046,288	+0.23(+1.74%)
Oct 30, 2008	12.67	13.50	12.67	13.22	2,601,246	+0.90(+7.32%)
Oct 29, 2008	12.16	12.81	11.88	12.32	2,309,702	+0.20(+1.67%)
Oct 28, 2008	11.49	12.12	11.12	12.12	2,966,910	+0.64(+5.61%)
Oct 27, 2008	12.14	12.45	11.46	11.48	4,327,906	-0.89(-7.17%)
Oct 24, 2008	12.10	12.67	11.78	12.36	3,079,256	-0.90(-6.77%)
Oct 23, 2008	13.76	13.90	12.80	13.26	1,997,180	-0.40(-2.96%)
Oct 22, 2008	13.93	14.10	13.39	13.67	2,953,220	-0.60(-4.23%)
Oct 21, 2008	14.12	14.46	13.98	14.27	4,773,742	+0.32(+2.26%)
Oct 20, 2008	13.86	14.33	13.84	13.95	3,298,093	+0.02(+0.14%)
Oct 17, 2008	13.51	14.66	13.38	13.93	0	-0.05(-0.38%)
Oct 16, 2008	13.46	14.03	12.80	13.99	3,682,409	+0.51(+3.75%)
Oct 15, 2008	14.58	15.09	13.48	13.48	1,901,273	-1.46(-9.80%)
Oct 14, 2008	16.24	16.31	14.60	14.94	3,444,275	-0.66(-4.20%)
Oct 13, 2008	14.03	15.60	13.94	15.60	4,225,535	+2.11(+15.66%)
Oct 10, 2008	12.48	13.93	12.03	13.49	3,953,493	+0.34(+2.55%)
Oct 09, 2008	13.82	14.04	12.80	13.15	2,702,520	-0.51(-3.76%)
Oct 08, 2008	12.86	14.32	12.73	13.67	4,112,153	+0.40(+3.05%)
Oct 07, 2008	14.34	14.39	13.23	13.26	2,520,293	-0.83(-5.89%)
Oct 06, 2008	14.69	14.69	13.41	14.09	3,887,071	-1.02(-6.72%)
Oct 03, 2008	15.62	15.83	15.10	15.11	0	-0.27(-1.74%)
Oct 02, 2008	16.34	16.36	15.33	15.37	1,273,034	-1.08(-6.54%)
Oct 01, 2008	16.43	16.69	16.30	16.45	2,340,178	-0.05(-0.29%)
Sep 30, 2008	15.72	16.72	15.27	16.50	3,457,498	+0.96(+6.14%)
Sep 29, 2008	16.23	16.23	15.31	15.54	2,796,734	-0.94(-5.72%)
Sep 26, 2008	16.47	16.51	16.19	16.49	0	-0.26(-1.57%)
Sep 25, 2008	16.77	17.06	16.71	16.75	1,465,524	+0.07(+0.41%)
Sep 24, 2008	16.78	16.92	16.44	16.68	1,443,986	-0.10(-0.58%)
Sep 23, 2008	17.13	17.37	16.68	16.78	1,579,860	-0.35(-2.03%)
Sep 22, 2008	17.75	17.85	17.07	17.13	1,328,647	-0.76(-4.25%)
Sep 19, 2008	19.67	20.27	17.46	17.89	0	+0.59(+3.44%)
Sep 18, 2008	17.00	17.36	15.76	17.29	2,784,561	+0.49(+2.89%)
Sep 17, 2008	17.17	17.29	16.80	16.81	2,341,245	-0.66(-3.75%)
Sep 16, 2008	16.92	17.46	16.64	17.46	3,667,387	+0.20(+1.17%)
Sep 15, 2008	17.77	17.82	17.21	17.26	2,474,288	-0.85(-4.67%)
Sep 12, 2008	17.83	18.14	17.68	18.11	0	+0.19(+1.08%)
Sep 11, 2008	17.90	18.03	17.49	17.91	2,034,548	-0.17(-0.94%)
Sep 10, 2008	17.85	18.19	17.77	18.08	1,632,762	+0.35(+1.99%)
Sep 09, 2008	18.35	18.48	17.72	17.73	2,267,260	-0.72(-3.88%)
Sep 08, 2008	18.75	18.81	18.16	18.45	1,389,102	+0.21(+1.13%)
Sep 05, 2008	18.30	18.36	17.90	18.24	0	-0.16(-0.88%)
Sep 04, 2008	19.42	19.44	18.39	18.40	2,422,540	-1.12(-5.74%)
Sep 03, 2008	19.36	19.64	19.36	19.52	1,763,543	+0.13(+0.67%)
Sep 02, 2008	19.87	20.14	19.33	19.39	1,580,547	-0.25(-1.28%)
Aug 29, 2008	20.00	20.00	19.58	19.64	0	-0.40(-2.00%)
Aug 28, 2008	19.72	20.06	19.57	20.04	1,408,889	+0.46(+2.36%)
Aug 27, 2008	19.51	19.74	19.42	19.58	881,375	+0.08(+0.42%)
Aug 26, 2008	19.47	19.51	19.32	19.50	1,204,401	+0.10(+0.50%)
Aug 25, 2008	19.77	19.77	19.37	19.40	1,457,449	-0.49(-2.44%)
Aug 22, 2008	19.83	19.91	19.69	19.89	0	+0.20(+1.03%)
Aug 21, 2008	19.46	19.83	19.45	19.69	1,237,349	+0.12(+0.60%)
Aug 20, 2008	19.42	19.75	19.34	19.57	1,353,098	+0.22(+1.15%)
Aug 19, 2008	19.55	19.69	19.27	19.35	1,516,543	-0.25(-1.28%)
Aug 18, 2008	19.61	19.83	19.41	19.60	1,607,477	+0.04(+0.23%)
Aug 15, 2008	19.42	19.73	19.42	19.55	0	+0.21(+1.11%)
Aug 14, 2008	18.92	19.38	18.85	19.34	1,095,662	+0.35(+1.85%)
Aug 13, 2008	18.77	19.02	18.70	18.99	1,951,489	+0.13(+0.71%)
Aug 12, 2008	19.04	19.22	18.75	18.85	1,332,269	-0.32(-1.67%)
Aug 11, 2008	19.05	19.21	18.81	19.17	1,779,304	-0.07(-0.36%)
Aug 08, 2008	18.75	19.27	18.70	19.24	1,585,643	+0.51(+2.72%)
Aug 07, 2008	19.16	19.17	18.70	18.73	2,284,019	-0.59(-3.06%)
Aug 06, 2008	19.29	19.44	19.17	19.32	2,613,933	+0.04(+0.19%)
Aug 05, 2008	18.91	19.32	18.90	19.29	1,469,900	+0.52(+2.78%)
Aug 04, 2008	19.23	19.23	18.71	18.76	1,370,072	-0.43(-2.26%)
Aug 01, 2008	19.25	19.42	18.87	19.20	1,681,297	-0.17(-0.88%)
Jul 31, 2008	19.47	19.60	19.36	19.37	2,081,907	-0.24(-1.22%)
Jul 30, 2008	19.84	19.87	19.27	19.61	2,661,109	-0.10(-0.51%)
Jul 29, 2008	19.71	19.78	19.51	19.71	1,545,210	+0.16(+0.83%)
Jul 28, 2008	19.76	19.89	19.42	19.55	1,312,906	-0.23(-1.19%)
Jul 25, 2008	19.77	19.95	19.64	19.78	1,898,473	+0.16(+0.82%)
Jul 24, 2008	20.20	20.63	19.58	19.62	2,509,175	-0.48(-2.40%)
Jul 23, 2008	20.41	20.49	20.04	20.10	2,994,309	-0.33(-1.62%)
Jul 22, 2008	20.14	20.63	20.07	20.43	3,936,289	+0.25(+1.22%)
Jul 21, 2008	21.21	21.25	20.03	20.19	3,816,101	-0.17(-0.84%)
Jul 18, 2008	20.29	20.48	19.73	20.36	3,002,170	+0.11(+0.54%)
Jul 17, 2008	19.40	20.25	19.40	20.25	2,102,056	+0.91(+4.73%)
Jul 16, 2008	18.99	19.36	18.66	19.33	1,191,991	+0.36(+1.88%)
Jul 15, 2008	18.89	19.26	18.63	18.98	1,705,697	-0.07(-0.36%)
Jul 14, 2008	19.26	19.32	18.68	19.04	1,902,190	-0.04(-0.21%)
Jul 11, 2008	18.71	19.26	18.52	19.08	2,295,765	+0.15(+0.77%)
Jul 10, 2008	18.90	19.02	18.65	18.94	1,660,199	+0.09(+0.47%)
Jul 09, 2008	19.31	19.61	18.72	18.85	1,825,111	-0.38(-1.98%)
Jul 08, 2008	18.78	19.23	18.63	19.23	1,457,495	+0.53(+2.83%)
Jul 07, 2008	18.77	19.08	18.50	18.70	1,630,352	+0.06(+0.35%)
Jul 04, 2008	18.74	18.89	18.50	18.64	1,131,958	+0.00(+0.00%)
Jul 03, 2008	18.74	18.89	18.50	18.64	1,131,958	-0.08(-0.41%)
Jul 02, 2008	19.29	19.42	18.65	18.71	1,801,146	-0.53(-2.78%)
Jul 01, 2008	18.96	19.33	18.74	19.25	1,923,434	+0.14(+0.72%)
Jun 30, 2008	19.10	19.45	18.88	19.11	1,909,423	+0.01(+0.04%)
Jun 27, 2008	19.31	19.52	19.00	19.10	2,541,831	-0.17(-0.88%)
Jun 26, 2008	20.25	20.25	19.18	19.27	2,169,533	-1.05(-5.16%)
Jun 25, 2008	20.33	20.61	20.21	20.32	2,785,255	-0.02(-0.08%)
Jun 24, 2008	20.53	20.53	20.14	20.33	2,674,401	-0.25(-1.22%)
Jun 23, 2008	20.89	20.89	20.54	20.59	1,466,384	-0.17(-0.82%)
Jun 20, 2008	20.86	21.16	20.61	20.76	2,392,232	-0.00(-0.02%)
Jun 19, 2008	20.62	20.83	20.53	20.76	829,034	+0.14(+0.69%)
Jun 18, 2008	20.54	20.74	20.42	20.62	1,203,299	-0.06(-0.29%)
Jun 17, 2008	20.90	20.99	20.61	20.68	1,169,428	-0.19(-0.93%)
Jun 16, 2008	20.64	20.99	20.64	20.87	1,047,332	+0.00(+0.02%)
Jun 13, 2008	20.61	20.89	20.50	20.87	1,611,807	+0.49(+2.40%)
Jun 12, 2008	20.80	21.07	20.29	20.38	2,069,959	-0.36(-1.72%)
Jun 11, 2008	20.77	20.84	20.55	20.74	1,841,902	-0.01(-0.04%)
Jun 10, 2008	20.75	20.87	20.31	20.74	1,843,442	+0.21(+1.03%)
Jun 09, 2008	20.75	20.82	20.31	20.53	1,323,504	-0.19(-0.94%)
Jun 06, 2008	21.35	21.35	20.70	20.73	1,229,995	-0.74(-3.45%)
Jun 05, 2008	20.79	21.47	20.79	21.47	1,384,573	+0.72(+3.49%)
Jun 04, 2008	20.65	20.83	20.51	20.74	1,337,790	+0.06(+0.31%)
Jun 03, 2008	20.72	20.84	20.48	20.68	1,130,542	+0.06(+0.27%)
Jun 02, 2008	20.74	20.82	20.42	20.62	1,193,701	-0.14(-0.66%)
May 30, 2008	20.47	20.78	20.33	20.76	1,408,427	+0.29(+1.42%)
May 29, 2008	20.48	20.59	20.22	20.47	1,805,735	+0.00(+0.00%)
May 28, 2008	19.95	20.48	19.93	20.47	2,163,590	+0.53(+2.68%)
May 27, 2008	19.94	19.99	19.65	19.93	1,716,713	+0.04(+0.18%)
May 26, 2008	20.02	20.08	19.76	19.90	0	+0.00(+0.00%)
May 23, 2008	20.02	20.08	19.76	19.90	1,276,610	-0.23(-1.15%)
May 22, 2008	19.96	20.18	19.89	20.13	1,076,012	+0.17(+0.83%)
May 21, 2008	20.15	20.33	19.88	19.96	1,292,410	-0.19(-0.94%)
May 20, 2008	20.52	20.57	19.92	20.15	2,562,447	-0.47(-2.30%)
May 19, 2008	21.41	21.41	20.48	20.63	2,614,531	-0.81(-3.79%)
May 16, 2008	21.41	21.50	21.12	21.44	1,861,721	+0.12(+0.57%)
May 15, 2008	20.69	21.32	20.69	21.32	2,106,099	+0.68(+3.31%)
May 14, 2008	20.52	20.84	20.52	20.63	1,444,198	+0.15(+0.71%)
May 13, 2008	20.40	20.49	20.13	20.49	1,272,337	+0.16(+0.80%)
May 12, 2008	19.95	20.33	19.89	20.33	914,179	+0.43(+2.18%)
May 09, 2008	19.94	20.02	19.70	19.89	546,786	-0.15(-0.73%)
May 08, 2008	19.85	20.06	19.78	20.04	960,413	+0.24(+1.21%)
May 07, 2008	20.31	20.39	19.75	19.80	1,088,415	-0.52(-2.55%)
May 06, 2008	19.92	20.46	19.70	20.32	1,853,316	+0.42(+2.14%)
May 05, 2008	19.68	19.95	19.68	19.89	904,477	+0.09(+0.47%)
May 02, 2008	20.23	20.23	19.70	19.80	1,217,002	-0.25(-1.25%)
May 01, 2008	19.63	20.06	19.61	20.05	1,177,007	+0.42(+2.12%)
Apr 30, 2008	19.81	19.93	19.57	19.63	2,108,397	-0.10(-0.49%)
Apr 29, 2008	19.93	19.98	19.70	19.73	778,161	-0.20(-0.99%)
Apr 28, 2008	19.95	20.13	19.89	19.93	1,534,997	+0.08(+0.43%)
Apr 25, 2008	19.71	19.88	19.55	19.85	1,274,336	+0.16(+0.82%)
Apr 24, 2008	19.61	19.81	19.43	19.68	1,187,697	+0.06(+0.29%)
Apr 23, 2008	19.79	19.89	19.61	19.63	1,370,067	-0.11(-0.57%)
Apr 22, 2008	19.69	20.18	19.61	19.74	2,153,735	-0.37(-1.85%)
Apr 21, 2008	19.52	20.55	19.52	20.11	4,307,890	+1.12(+5.92%)
Apr 18, 2008	18.66	19.15	18.61	18.99	1,581,768	+0.64(+3.51%)
Apr 17, 2008	18.53	18.58	18.25	18.34	655,055	-0.23(-1.22%)
Apr 16, 2008	18.15	18.62	18.11	18.57	892,334	+0.59(+3.26%)
Apr 15, 2008	18.06	18.06	17.79	17.98	1,097,014	+0.06(+0.36%)
Apr 14, 2008	17.74	18.02	17.72	17.92	1,291,854	+0.15(+0.82%)
Apr 11, 2008	17.95	17.96	17.72	17.77	1,310,185	-0.33(-1.83%)
Apr 10, 2008	18.01	18.19	17.83	18.11	1,232,814	+0.13(+0.74%)
Apr 09, 2008	18.21	18.25	17.84	17.97	938,579	-0.26(-1.40%)
Apr 08, 2008	18.00	18.26	17.89	18.23	641,748	+0.06(+0.36%)
Apr 07, 2008	18.25	18.49	18.15	18.16	805,336	-0.09(-0.49%)
Apr 04, 2008	18.45	18.45	17.99	18.25	1,184,652	-0.20(-1.10%)
Apr 03, 2008	18.36	18.47	18.25	18.45	1,011,674	+0.00(+0.02%)
Apr 02, 2008	18.36	18.63	18.22	18.45	1,224,684	+0.13(+0.68%)

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.