Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	38.65	39.34	37.36	37.56	7,326,305	-0.87(-2.27%)
Jan 28, 2010	39.34	39.49	38.43	38.43	5,988,662	-0.96(-2.44%)
Jan 27, 2010	39.50	40.16	38.06	39.39	9,008,153	-0.77(-1.91%)
Jan 26, 2010	40.21	40.85	39.68	40.16	4,627,575	-0.21(-0.52%)
Jan 25, 2010	40.40	43.61	39.89	40.37	5,736,944	+0.50(+1.26%)
Jan 22, 2010	41.50	41.50	39.75	39.86	8,254,448	-1.83(-4.38%)
Jan 21, 2010	42.05	42.46	41.10	41.69	7,199,709	-0.50(-1.18%)
Jan 20, 2010	42.91	42.93	41.81	42.19	5,059,611	-1.17(-2.69%)
Jan 19, 2010	42.38	43.37	42.21	43.35	4,813,051	+1.00(+2.36%)
Jan 15, 2010	43.88	42.35	42.35	42.35	8,850,316	-1.52(-3.46%)
Jan 14, 2010	44.13	44.26	43.44	43.87	5,547,301	+0.05(+0.10%)
Jan 13, 2010	43.42	44.01	42.02	43.83	8,840,637	+0.68(+1.57%)
Jan 12, 2010	44.28	44.34	42.45	43.15	10,812,199	-1.92(-4.27%)
Jan 11, 2010	43.80	45.23	43.73	45.07	10,799,743	+1.74(+4.03%)
Jan 08, 2010	41.94	43.42	41.58	43.33	5,540,165	+1.15(+2.73%)
Jan 07, 2010	41.64	42.20	41.48	42.18	3,595,942	+0.30(+0.72%)
Jan 06, 2010	41.78	42.13	41.52	41.88	3,796,485	-0.11(-0.27%)
Jan 05, 2010	42.25	42.53	41.80	41.99	3,999,925	-0.16(-0.37%)
Jan 04, 2010	41.16	42.25	40.86	42.15	5,286,487	+1.48(+3.64%)
Dec 31, 2009	41.45	40.67	40.67	40.67	2,480,115	-0.51(-1.24%)
Dec 30, 2009	41.17	41.42	40.82	41.18	2,771,224	-0.12(-0.29%)
Dec 29, 2009	41.93	42.11	41.27	41.30	3,593,750	-0.54(-1.29%)
Dec 28, 2009	42.16	42.44	41.65	41.84	2,669,790	-0.30(-0.71%)
Dec 24, 2009	42.05	42.41	42.00	42.14	1,161,953	+0.20(+0.48%)
Dec 23, 2009	42.40	42.54	41.71	41.94	3,531,786	-0.40(-0.94%)
Dec 22, 2009	41.56	42.41	41.46	42.33	4,675,102	+0.76(+1.82%)
Dec 21, 2009	41.23	41.70	41.07	41.58	4,965,240	+0.56(+1.37%)
Dec 18, 2009	40.75	41.29	40.63	41.02	10,008,098	+0.52(+1.27%)
Dec 17, 2009	40.44	41.05	39.80	40.50	6,484,963	+0.10(+0.26%)
Dec 16, 2009	40.20	41.03	40.05	40.40	6,751,746	+0.37(+0.92%)
Dec 15, 2009	39.76	40.26	39.72	40.03	4,272,713	+0.19(+0.47%)
Dec 14, 2009	39.78	39.92	39.57	39.84	4,107,685	+0.61(+1.56%)
Dec 11, 2009	39.30	39.69	39.07	39.23	4,162,444	+0.03(+0.08%)
Dec 10, 2009	39.62	40.38	39.07	39.20	5,282,570	-0.18(-0.46%)
Dec 09, 2009	39.28	39.57	38.61	39.38	4,870,703	+0.28(+0.71%)
Dec 08, 2009	39.77	39.77	38.95	39.10	6,088,830	-1.00(-2.50%)
Dec 07, 2009	40.47	40.75	39.90	40.11	5,762,830	-0.47(-1.16%)
Dec 04, 2009	41.18	41.44	40.19	40.58	14,085,256	-0.12(-0.29%)
Dec 03, 2009	40.76	40.86	40.44	40.70	10,444,915	+0.30(+0.74%)
Dec 02, 2009	40.46	40.62	39.97	40.40	6,420,695	-0.04(-0.09%)
Dec 01, 2009	40.58	41.25	40.34	40.43	8,480,947	+0.40(+1.01%)
Nov 30, 2009	40.26	40.26	39.51	40.03	9,440,799	+0.86(+2.20%)
Nov 27, 2009	38.80	39.86	38.77	39.17	4,464,841	-1.00(-2.50%)
Nov 25, 2009	38.66	40.51	38.35	40.17	19,113,970	+1.05(+2.70%)
Nov 24, 2009	38.89	39.33	38.53	39.12	11,275,859	+0.33(+0.85%)
Nov 23, 2009	39.73	40.09	38.56	38.79	9,798,098	+0.76(+2.01%)
Nov 20, 2009	37.92	38.19	37.24	38.03	7,615,128	-0.04(-0.12%)
Nov 19, 2009	38.35	38.77	37.49	38.07	9,301,724	-0.43(-1.11%)
Nov 18, 2009	37.79	39.11	37.61	38.50	17,915,188	+1.73(+4.70%)
Nov 17, 2009	36.76	36.84	36.04	36.77	5,935,855	+0.18(+0.49%)
Nov 16, 2009	35.80	37.38	35.76	36.59	8,519,860	+0.99(+2.80%)
Nov 13, 2009	35.72	36.03	35.35	35.59	4,176,915	+0.13(+0.36%)
Nov 12, 2009	35.97	36.28	35.40	35.47	4,507,044	-0.45(-1.25%)
Nov 11, 2009	36.66	36.69	35.74	35.92	5,374,351	-0.25(-0.70%)
Nov 10, 2009	36.13	36.86	36.10	36.17	5,771,334	-0.10(-0.27%)
Nov 09, 2009	35.74	36.55	35.74	36.27	6,207,832	+0.99(+2.80%)
Nov 06, 2009	35.75	36.35	35.05	35.28	6,239,734	-0.71(-1.97%)
Nov 05, 2009	35.21	36.03	35.21	35.99	6,831,154	+1.01(+2.89%)
Nov 04, 2009	35.72	35.91	34.81	34.98	6,694,349	-0.34(-0.95%)
Nov 03, 2009	34.12	35.61	34.02	35.32	5,901,510	+0.68(+1.97%)
Nov 02, 2009	34.26	35.20	33.81	34.64	5,652,628	+0.56(+1.65%)
Oct 30, 2009	35.46	35.61	33.85	34.08	8,302,168	-1.47(-4.13%)
Oct 29, 2009	34.28	35.80	34.19	35.54	6,856,995	+1.56(+4.60%)
Oct 28, 2009	34.97	35.24	33.90	33.98	7,711,125	-1.12(-3.20%)
Oct 27, 2009	36.15	36.43	34.96	35.10	6,685,713	-0.84(-2.33%)
Oct 26, 2009	36.16	37.31	35.83	35.94	9,457,150	-0.03(-0.08%)
Oct 23, 2009	36.48	36.57	35.82	35.97	8,031,473	-0.22(-0.62%)
Oct 22, 2009	35.63	36.41	35.36	36.19	12,100,805	+0.21(+0.58%)
Oct 21, 2009	33.96	37.17	33.96	35.98	21,367,980	+1.56(+4.54%)
Oct 20, 2009	34.00	34.55	33.97	34.42	9,189,864	-0.02(-0.07%)
Oct 19, 2009	33.04	34.71	33.04	34.44	12,340,883	+1.50(+4.54%)
Oct 16, 2009	32.59	33.04	32.19	32.95	6,682,923	-0.01(-0.02%)
Oct 15, 2009	32.56	33.08	32.43	32.95	7,148,316	+0.22(+0.69%)
Oct 14, 2009	32.30	32.79	32.01	32.73	8,275,325	+0.82(+2.58%)
Oct 13, 2009	31.81	32.00	31.51	31.91	6,017,442	+0.03(+0.09%)
Oct 12, 2009	32.39	32.73	31.56	31.88	6,526,297	-0.27(-0.84%)
Oct 09, 2009	32.16	32.32	31.73	32.15	5,831,860	-0.11(-0.35%)
Oct 08, 2009	32.32	32.83	31.97	32.26	6,371,000	+0.37(+1.15%)
Oct 07, 2009	32.20	32.46	31.53	31.89	5,737,455	-0.36(-1.11%)
Oct 06, 2009	31.73	32.97	31.73	32.25	7,516,568	+0.74(+2.35%)
Oct 05, 2009	31.01	31.66	30.87	31.51	5,360,053	+0.74(+2.41%)
Oct 02, 2009	30.46	31.24	30.13	30.77	8,234,107	-0.20(-0.65%)
Oct 01, 2009	31.90	32.06	30.96	30.97	7,093,107	-1.14(-3.54%)
Sep 30, 2009	32.65	32.69	31.48	32.11	6,865,116	-0.21(-0.65%)
Sep 29, 2009	32.00	32.70	31.86	32.32	7,576,393	-0.29(-0.89%)
Sep 28, 2009	33.04	33.21	31.70	32.61	10,165,721	-0.05(-0.16%)
Sep 25, 2009	32.88	33.26	32.31	32.66	5,310,043	-0.36(-1.10%)
Sep 24, 2009	33.87	34.04	32.72	33.03	6,513,136	-0.71(-2.12%)
Sep 23, 2009	34.49	34.57	33.70	33.74	5,145,319	-0.59(-1.71%)
Sep 22, 2009	33.45	34.97	33.31	34.33	8,462,090	+0.97(+2.90%)
Sep 21, 2009	33.01	33.73	32.71	33.36	5,049,468	-0.14(-0.42%)
Sep 18, 2009	34.40	34.42	33.36	33.50	8,336,135	-0.63(-1.85%)
Sep 17, 2009	33.44	34.34	33.20	34.13	11,119,654	+1.01(+3.05%)
Sep 16, 2009	33.23	33.73	33.00	33.12	8,978,239	-0.45(-1.35%)
Sep 15, 2009	32.28	33.91	32.07	33.58	10,872,386	+1.42(+4.42%)
Sep 14, 2009	31.60	32.19	31.29	32.16	5,812,014	+0.19(+0.60%)
Sep 11, 2009	32.04	32.54	31.67	31.96	5,140,594	-0.02(-0.07%)
Sep 10, 2009	31.74	31.99	31.15	31.99	7,592,506	+0.01(+0.05%)
Sep 09, 2009	31.85	32.25	31.45	31.97	5,949,387	+0.17(+0.54%)
Sep 08, 2009	31.81	32.00	31.30	31.80	4,954,936	+0.45(+1.42%)
Sep 04, 2009	30.63	31.35	30.33	31.35	8,992,707	+0.71(+2.33%)
Sep 03, 2009	30.26	30.68	30.00	30.64	9,041,984	+0.00(+0.00%)
Sep 02, 2009	31.55	31.67	30.50	30.64	9,036,865	-0.94(-2.99%)
Sep 01, 2009	32.24	32.97	31.49	31.58	6,832,494	-0.83(-2.55%)
Aug 31, 2009	32.65	32.74	32.02	32.41	5,225,421	-0.62(-1.87%)
Aug 28, 2009	33.69	34.02	32.74	33.03	5,453,881	-0.48(-1.42%)
Aug 27, 2009	33.38	33.75	32.72	33.50	4,667,159	-0.04(-0.13%)
Aug 26, 2009	34.22	34.24	33.38	33.55	6,319,032	-0.88(-2.55%)
Aug 25, 2009	33.87	34.76	33.67	34.42	6,863,554	+0.71(+2.12%)
Aug 24, 2009	33.52	34.35	33.44	33.71	6,131,386	+0.41(+1.23%)
Aug 21, 2009	33.00	33.53	32.72	33.30	7,057,323	+0.60(+1.84%)
Aug 20, 2009	32.57	33.07	32.50	32.70	7,370,435	+0.16(+0.48%)
Aug 19, 2009	32.13	32.97	31.67	32.54	18,768,842	-0.97(-2.91%)
Aug 18, 2009	31.72	33.58	31.72	33.52	9,879,862	+2.00(+6.34%)
Aug 17, 2009	32.42	32.59	31.36	31.52	5,864,065	-1.58(-4.78%)
Aug 14, 2009	33.76	34.01	32.68	33.10	5,433,844	-0.82(-2.41%)
Aug 13, 2009	34.30	34.40	33.58	33.92	4,773,359	-0.13(-0.37%)
Aug 12, 2009	33.22	34.37	32.99	34.04	6,014,704	+0.70(+2.10%)
Aug 11, 2009	33.52	33.63	32.76	33.35	5,381,337	-0.49(-1.45%)
Aug 10, 2009	34.31	34.38	33.54	33.84	4,634,896	-0.59(-1.71%)
Aug 07, 2009	34.22	34.94	33.75	34.42	4,571,090	+0.71(+2.09%)
Aug 06, 2009	34.16	34.37	33.36	33.72	4,213,789	-0.07(-0.20%)
Aug 05, 2009	34.04	34.10	33.21	33.78	5,934,742	-0.03(-0.09%)
Aug 04, 2009	33.59	34.49	33.24	33.81	7,296,642	+0.05(+0.16%)
Aug 03, 2009	33.03	34.10	33.00	33.76	6,945,974	+1.25(+3.83%)
Jul 31, 2009	31.87	32.91	31.67	32.51	7,239,908	+0.65(+2.03%)
Jul 30, 2009	31.28	32.19	31.14	31.87	6,998,731	+1.26(+4.10%)
Jul 29, 2009	30.95	30.95	30.28	30.61	4,352,083	-0.71(-2.28%)
Jul 28, 2009	31.32	31.49	30.66	31.32	4,771,665	-0.31(-0.99%)
Jul 27, 2009	31.55	31.78	31.09	31.64	3,494,564	+0.15(+0.47%)
Jul 24, 2009	31.11	31.58	30.40	31.49	5,776,386	+0.19(+0.62%)
Jul 23, 2009	29.82	31.51	29.73	31.29	7,213,793	+1.43(+4.80%)
Jul 22, 2009	29.68	30.40	29.59	29.86	5,274,839	-0.28(-0.91%)
Jul 21, 2009	30.96	31.41	29.76	30.13	9,527,733	+0.56(+1.88%)
Jul 20, 2009	28.95	29.61	28.62	29.58	6,442,890	+1.05(+3.67%)
Jul 17, 2009	28.85	28.97	28.34	28.53	5,544,768	-0.46(-1.59%)
Jul 16, 2009	28.68	29.12	28.32	28.99	5,203,814	+0.25(+0.85%)
Jul 15, 2009	27.87	28.80	27.81	28.74	6,184,493	+1.33(+4.85%)
Jul 14, 2009	27.31	27.45	26.60	27.41	4,797,220	+0.22(+0.79%)
Jul 13, 2009	26.60	27.22	26.55	27.20	5,737,428	+0.95(+3.63%)
Jul 10, 2009	26.25	26.71	25.94	26.25	6,425,899	-0.27(-1.01%)
Jul 09, 2009	27.01	27.20	26.43	26.51	7,791,894	-0.13(-0.47%)
Jul 08, 2009	26.93	26.98	26.13	26.64	9,840,714	-0.10(-0.39%)
Jul 07, 2009	28.17	28.33	26.72	26.75	6,100,593	-1.52(-5.37%)
Jul 06, 2009	28.42	28.48	27.59	28.26	6,338,843	-0.38(-1.32%)
Jul 02, 2009	29.44	29.55	28.64	28.64	5,597,825	-1.37(-4.56%)
Jul 01, 2009	29.96	30.66	29.92	30.01	5,636,176	+0.31(+1.05%)
Jun 30, 2009	30.57	30.97	29.31	29.70	10,269,134	-1.64(-5.22%)
Jun 29, 2009	31.16	31.84	30.90	31.33	4,038,205	+0.27(+0.89%)
Jun 26, 2009	31.03	31.51	30.88	31.06	9,962,742	-0.04(-0.12%)
Jun 25, 2009	30.84	31.16	30.59	31.09	7,769,949	+1.57(+5.30%)
Jun 24, 2009	29.41	30.19	29.31	29.53	6,090,499	+0.55(+1.89%)
Jun 23, 2009	28.90	29.30	28.41	28.98	5,997,985	+0.24(+0.82%)
Jun 22, 2009	29.23	29.23	28.46	28.75	8,512,756	-0.83(-2.82%)
Jun 19, 2009	30.39	30.39	29.48	29.58	6,296,970	-0.31(-1.04%)
Jun 18, 2009	30.50	30.52	29.54	29.89	5,707,961	-0.35(-1.15%)
Jun 17, 2009	30.58	30.62	28.91	30.24	8,577,617	-0.49(-1.61%)
Jun 16, 2009	32.02	32.50	30.48	30.73	7,090,385	-1.09(-3.43%)
Jun 15, 2009	32.55	32.67	31.32	31.82	6,466,755	-1.23(-3.73%)
Jun 12, 2009	32.99	33.06	32.27	33.06	4,858,265	-0.23(-0.69%)
Jun 11, 2009	33.87	33.97	33.24	33.29	7,369,483	-0.47(-1.38%)
Jun 10, 2009	34.45	34.65	32.86	33.75	5,595,125	-0.17(-0.50%)
Jun 09, 2009	33.97	34.63	33.52	33.92	5,701,018	+0.10(+0.31%)
Jun 08, 2009	33.23	34.25	32.94	33.82	6,983,872	-0.49(-1.44%)
Jun 05, 2009	34.81	35.19	33.78	34.31	7,333,446	+0.04(+0.11%)
Jun 04, 2009	33.55	34.56	33.23	34.28	5,659,884	+1.25(+3.78%)
Jun 03, 2009	33.99	34.07	32.63	33.03	9,270,063	-1.23(-3.58%)
Jun 02, 2009	34.62	35.09	33.90	34.25	8,023,950	-0.42(-1.21%)
Jun 01, 2009	33.04	34.89	32.90	34.67	12,076,353	+2.58(+8.03%)
May 29, 2009	31.15	32.10	31.15	32.10	6,663,295	+1.20(+3.87%)
May 28, 2009	31.78	32.00	30.44	30.90	8,549,402	-0.69(-2.20%)
May 27, 2009	31.86	32.75	31.51	31.60	6,186,520	+0.00(+0.00%)
May 26, 2009	30.72	31.99	30.41	31.60	5,813,143	+0.66(+2.12%)
May 22, 2009	30.84	32.25	30.69	30.94	9,755,437	+0.24(+0.79%)
May 21, 2009	31.97	31.99	30.42	30.69	12,548,426	-2.04(-6.23%)
May 20, 2009	32.87	35.07	32.49	32.73	14,384,439	+0.38(+1.16%)
May 19, 2009	32.79	33.04	30.65	32.36	8,738,706	-0.48(-1.46%)
May 18, 2009	31.40	32.86	31.17	32.84	7,381,341	+1.89(+6.11%)
May 15, 2009	30.83	31.77	30.61	30.95	5,861,348	+0.10(+0.31%)
May 14, 2009	30.33	31.14	29.90	30.85	7,423,403	+0.53(+1.75%)
May 13, 2009	31.63	31.80	30.14	30.32	7,736,284	-1.96(-6.06%)
May 12, 2009	32.70	33.11	31.44	32.27	7,515,315	-0.08(-0.25%)
May 11, 2009	32.67	32.92	32.04	32.36	5,890,362	-0.80(-2.43%)
May 08, 2009	32.58	33.79	32.58	33.16	8,051,002	+1.13(+3.54%)
May 07, 2009	35.23	35.43	31.95	32.03	10,586,570	-2.71(-7.81%)
May 06, 2009	34.00	35.07	33.32	34.74	9,666,536	+1.22(+3.63%)
May 05, 2009	33.09	33.74	32.77	33.52	5,697,732	+0.24(+0.71%)
May 04, 2009	32.08	33.60	32.04	33.29	7,477,969	+1.62(+5.13%)
May 01, 2009	30.47	31.93	30.47	31.66	7,331,050	+1.20(+3.93%)
Apr 30, 2009	30.17	31.74	30.00	30.47	8,305,231	+0.78(+2.61%)
Apr 29, 2009	28.76	30.09	28.58	29.69	6,762,283	+1.30(+4.58%)
Apr 28, 2009	28.65	29.06	28.07	28.39	5,489,650	-0.64(-2.19%)
Apr 27, 2009	29.54	29.87	28.66	29.03	6,320,389	-0.89(-2.99%)
Apr 24, 2009	28.80	30.38	28.65	29.92	7,534,831	+1.25(+4.35%)
Apr 23, 2009	28.72	29.59	27.75	28.67	8,397,000	-0.27(-0.92%)
Apr 22, 2009	27.70	29.90	27.54	28.94	11,593,937	+0.97(+3.46%)
Apr 21, 2009	26.52	28.14	26.41	27.97	8,406,652	+0.86(+3.16%)
Apr 20, 2009	28.69	28.69	27.02	27.11	7,178,778	-2.01(-6.90%)
Apr 17, 2009	29.32	29.80	28.82	29.12	7,626,574	-0.57(-1.91%)
Apr 16, 2009	28.80	29.98	28.32	29.69	9,061,604	+0.79(+2.73%)
Apr 15, 2009	27.04	28.94	27.00	28.90	7,844,769	+1.57(+5.73%)
Apr 14, 2009	27.33	28.35	27.02	27.34	5,185,844	-0.33(-1.20%)
Apr 13, 2009	27.42	27.96	26.66	27.67	5,181,895	+0.00(+0.00%)
Apr 09, 2009	26.24	27.76	26.21	27.67	7,320,846	+2.24(+8.83%)
Apr 08, 2009	25.94	26.47	24.94	25.42	9,559,480	-0.41(-1.57%)
Apr 07, 2009	26.79	26.79	25.78	25.83	7,405,652	-1.46(-5.36%)
Apr 06, 2009	27.25	27.43	26.43	27.29	5,784,805	-0.25(-0.91%)
Apr 03, 2009	26.55	27.70	26.38	27.54	9,986,344	+0.91(+3.41%)
Apr 02, 2009	25.89	27.14	25.73	26.63	9,293,747	+1.34(+5.28%)
Apr 01, 2009	23.70	25.61	23.54	25.30	13,096,177	+1.03(+4.23%)
Mar 31, 2009	24.43	24.74	23.89	24.27	9,392,687	+0.35(+1.45%)
Mar 30, 2009	25.10	25.13	23.47	23.92	9,464,470	-2.39(-9.09%)
Mar 26, 2009	25.66	26.49	25.50	26.32	7,988,729	+0.92(+3.61%)
Mar 25, 2009	25.85	26.43	24.30	25.40	10,592,736	-0.22(-0.86%)
Mar 24, 2009	24.83	26.18	24.38	25.62	11,632,492	+0.42(+1.66%)
Mar 23, 2009	24.23	25.20	24.07	25.20	9,196,486	+2.70(+11.98%)
Mar 20, 2009	23.36	23.77	22.43	22.51	9,120,482	-1.27(-5.34%)
Mar 19, 2009	23.09	23.99	23.09	23.78	8,273,694	+1.02(+4.48%)
Mar 18, 2009	22.29	23.16	21.39	22.76	8,334,943	+0.23(+1.04%)
Mar 17, 2009	22.13	22.52	21.46	22.52	5,644,599	+0.47(+2.13%)
Mar 16, 2009	21.97	23.11	21.77	22.05	7,637,549	+0.33(+1.52%)
Mar 13, 2009	21.99	22.35	21.09	21.72	0	-0.18(-0.84%)
Mar 12, 2009	20.98	21.98	20.31	21.91	7,911,835	+0.89(+4.25%)
Mar 11, 2009	20.53	21.37	20.10	21.01	10,762,990	+0.62(+3.02%)
Mar 10, 2009	19.63	20.45	19.35	20.40	13,878,138	+1.51(+7.99%)
Mar 09, 2009	18.40	19.46	18.34	18.89	9,054,748	+0.20(+1.06%)
Mar 06, 2009	19.04	19.56	18.04	18.69	0	+0.14(+0.75%)
Mar 05, 2009	19.03	19.52	18.32	18.55	8,927,304	-1.17(-5.94%)
Mar 04, 2009	19.34	20.37	19.17	19.72	13,598,116	+1.54(+8.46%)
Mar 02, 2009	19.60	19.63	18.02	18.18	13,108,734	-1.96(-9.71%)
Feb 27, 2009	19.61	20.86	19.39	20.14	0	+0.23(+1.14%)
Feb 26, 2009	20.26	20.73	19.91	19.91	10,328,815	+0.12(+0.63%)
Feb 25, 2009	20.99	21.20	19.34	19.79	11,583,731	-1.05(-5.06%)
Feb 24, 2009	20.00	21.04	19.50	20.84	16,285,240	+1.07(+5.41%)
Feb 23, 2009	21.87	21.87	19.75	19.77	10,300,670	-1.39(-6.58%)
Feb 20, 2009	21.69	22.24	20.76	21.17	12,292,508	-1.09(-4.90%)
Feb 19, 2009	23.83	24.26	22.02	22.26	10,760,966	-1.36(-5.74%)
Feb 18, 2009	23.84	24.73	23.22	23.61	17,454,888	-0.92(-3.76%)
Feb 17, 2009	25.16	25.48	24.20	24.54	12,474,023	-1.92(-7.26%)
Feb 13, 2009	27.52	27.95	26.24	26.46	8,462,911	-0.87(-3.19%)
Feb 12, 2009	27.52	27.52	26.37	27.33	7,592,416	-0.72(-2.56%)
Feb 11, 2009	28.45	28.86	27.23	28.05	5,298,067	-0.09(-0.31%)
Feb 10, 2009	29.49	30.29	27.69	28.13	7,994,062	-1.63(-5.47%)
Feb 09, 2009	30.73	30.77	29.21	29.76	5,772,560	-0.87(-2.85%)
Feb 06, 2009	29.47	31.03	29.10	30.63	11,169,683	+1.59(+5.47%)
Feb 05, 2009	27.19	29.49	26.76	29.04	11,286,611	+1.57(+5.71%)
Feb 04, 2009	26.74	28.45	26.67	27.47	8,161,590	+1.09(+4.14%)
Feb 03, 2009	26.07	26.57	25.63	26.38	6,156,938	+0.67(+2.59%)

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.