Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	40.23	40.44	39.94	39.99	26,266,334	-0.08(-0.21%)
Jan 28, 2010	40.07	41.14	40.01	40.08	41,443,848	+0.57(+1.43%)
Jan 27, 2010	39.29	39.62	38.95	39.51	23,435,758	+0.08(+0.20%)
Jan 26, 2010	39.10	39.60	38.99	39.44	20,128,274	+0.04(+0.10%)
Jan 25, 2010	39.53	39.62	39.08	39.40	17,899,210	+0.21(+0.53%)
Jan 22, 2010	38.82	39.44	38.48	39.19	27,244,486	+0.31(+0.79%)
Jan 21, 2010	39.35	39.59	38.63	38.88	22,004,820	-0.40(-1.01%)
Jan 20, 2010	39.62	39.62	39.05	39.28	17,786,854	-0.54(-1.35%)
Jan 19, 2010	39.23	39.89	39.23	39.82	17,945,854	+0.58(+1.48%)
Jan 15, 2010	39.74	39.24	39.24	39.24	24,441,024	-0.49(-1.23%)
Jan 14, 2010	39.63	39.83	39.60	39.73	14,166,246	+0.04(+0.10%)
Jan 13, 2010	39.38	39.86	39.30	39.69	26,300,738	+0.41(+1.03%)
Jan 12, 2010	39.16	39.59	39.03	39.28	20,863,284	+0.45(+1.15%)
Jan 11, 2010	38.76	38.88	38.07	38.84	22,900,706	-0.15(-0.40%)
Jan 08, 2010	38.94	39.05	38.75	38.99	13,123,875	-0.05(-0.13%)
Jan 07, 2010	39.08	39.16	38.86	39.04	13,907,168	-0.21(-0.54%)
Jan 06, 2010	39.32	39.33	39.03	39.26	15,358,041	-0.19(-0.47%)
Jan 05, 2010	39.44	39.54	39.10	39.44	13,406,524	+0.01(+0.03%)
Jan 04, 2010	39.43	39.55	39.12	39.43	14,245,791	+0.32(+0.81%)
Dec 31, 2009	39.69	39.12	39.12	39.12	9,210,470	-0.48(-1.21%)
Dec 30, 2009	39.60	39.93	39.46	39.59	8,782,531	-0.14(-0.34%)
Dec 29, 2009	39.46	39.92	39.45	39.73	11,286,197	+0.21(+0.54%)
Dec 28, 2009	39.69	39.77	39.22	39.52	10,664,875	-0.02(-0.05%)
Dec 24, 2009	39.52	39.66	39.39	39.54	5,203,346	-0.02(-0.05%)
Dec 23, 2009	39.39	39.58	39.20	39.55	8,740,902	+0.01(+0.02%)
Dec 22, 2009	39.44	39.68	39.37	39.55	11,127,231	-0.14(-0.36%)
Dec 21, 2009	39.77	39.90	39.50	39.69	14,802,698	-0.02(-0.05%)
Dec 18, 2009	39.99	40.00	38.97	39.71	35,414,324	-0.03(-0.06%)
Dec 17, 2009	40.00	40.08	39.70	39.74	17,024,574	-0.51(-1.27%)
Dec 16, 2009	40.24	40.43	40.08	40.24	15,312,173	+0.17(+0.42%)
Dec 15, 2009	40.45	40.53	39.93	40.08	17,897,596	-0.57(-1.41%)
Dec 14, 2009	40.57	40.70	40.42	40.65	14,780,061	+0.43(+1.07%)
Dec 11, 2009	40.19	40.55	40.14	40.22	13,845,440	+0.06(+0.16%)
Dec 10, 2009	40.23	40.55	40.05	40.15	15,547,219	+0.00(+0.00%)
Dec 09, 2009	39.95	40.26	39.81	40.15	14,133,365	+0.24(+0.60%)
Dec 08, 2009	40.09	40.19	39.74	39.92	17,311,560	-0.39(-0.96%)
Dec 07, 2009	40.25	40.47	40.03	40.30	13,869,453	-0.08(-0.21%)
Dec 04, 2009	40.74	40.84	40.16	40.39	17,515,066	+0.03(+0.06%)
Dec 03, 2009	40.70	40.88	40.27	40.36	15,258,842	-0.41(-1.00%)
Dec 02, 2009	40.60	40.90	40.55	40.77	13,986,934	+0.18(+0.45%)
Dec 01, 2009	40.39	40.87	40.39	40.59	14,818,932	+0.36(+0.90%)
Nov 30, 2009	40.24	40.64	40.08	40.23	19,192,822	-0.08(-0.21%)
Nov 27, 2009	39.93	40.48	39.74	40.31	9,603,024	-0.25(-0.62%)
Nov 25, 2009	40.61	40.95	40.45	40.56	12,779,642	+0.05(+0.11%)
Nov 24, 2009	40.50	40.61	40.24	40.52	15,143,076	+0.05(+0.11%)
Nov 23, 2009	40.13	40.62	40.08	40.47	16,401,393	+0.60(+1.50%)
Nov 20, 2009	40.00	40.14	39.66	39.87	19,148,312	-0.23(-0.56%)
Nov 19, 2009	40.10	40.19	39.68	40.10	14,419,024	-0.17(-0.42%)
Nov 18, 2009	40.12	40.29	39.83	40.26	18,574,142	+0.06(+0.16%)
Nov 17, 2009	40.12	40.44	40.05	40.20	17,781,108	+0.03(+0.06%)
Nov 16, 2009	40.00	40.44	39.95	40.17	19,440,266	+0.43(+1.07%)
Nov 13, 2009	39.55	39.90	39.38	39.75	18,279,502	+0.20(+0.51%)
Nov 12, 2009	40.07	40.08	39.50	39.55	21,809,678	-0.60(-1.49%)
Nov 11, 2009	39.92	40.18	39.69	40.15	15,250,104	+0.24(+0.60%)
Nov 10, 2009	39.73	40.23	39.66	39.91	23,173,220	+0.01(+0.02%)
Nov 09, 2009	39.48	39.94	39.25	39.90	22,185,230	+0.52(+1.33%)
Nov 06, 2009	38.82	39.60	38.71	39.38	24,813,884	+0.45(+1.16%)
Nov 05, 2009	38.22	39.12	38.12	38.93	25,277,376	+0.85(+2.22%)
Nov 04, 2009	38.03	38.49	37.87	38.08	20,422,794	+0.29(+0.77%)
Nov 03, 2009	37.71	38.01	37.55	37.79	18,715,442	-0.24(-0.63%)
Nov 02, 2009	37.67	38.06	37.42	38.03	22,846,310	+0.61(+1.64%)
Oct 30, 2009	38.18	38.41	37.33	37.42	33,142,254	-0.99(-2.59%)
Oct 29, 2009	38.32	38.70	38.01	38.41	41,137,256	+1.49(+4.04%)
Oct 28, 2009	36.76	37.36	36.75	36.92	24,246,442	+0.03(+0.09%)
Oct 27, 2009	36.70	37.04	36.56	36.89	16,171,560	+0.18(+0.49%)
Oct 26, 2009	37.19	37.33	36.50	36.71	16,202,009	-0.48(-1.28%)
Oct 23, 2009	37.11	37.24	36.91	37.19	16,758,171	-0.32(-0.84%)
Oct 22, 2009	37.08	37.63	37.01	37.50	15,913,516	+0.41(+1.11%)
Oct 21, 2009	37.37	37.57	37.03	37.09	17,776,574	-0.13(-0.35%)
Oct 20, 2009	37.19	37.33	37.08	37.22	17,681,930	+0.22(+0.59%)
Oct 19, 2009	36.82	37.15	36.64	37.00	12,333,010	+0.22(+0.61%)
Oct 16, 2009	36.57	36.94	36.56	36.78	19,131,934	+0.13(+0.35%)
Oct 15, 2009	36.67	36.77	36.41	36.65	18,419,976	-0.04(-0.12%)
Oct 14, 2009	36.81	36.81	36.51	36.69	13,096,354	+0.03(+0.09%)
Oct 13, 2009	36.73	36.73	36.39	36.66	17,618,134	-0.15(-0.42%)
Oct 12, 2009	37.33	37.37	36.76	36.82	12,382,378	-0.04(-0.10%)
Oct 09, 2009	36.71	36.90	36.69	36.85	10,100,602	-0.06(-0.16%)
Oct 08, 2009	36.73	37.04	36.59	36.91	20,017,864	+0.45(+1.23%)
Oct 07, 2009	36.50	36.55	36.34	36.46	11,883,278	-0.05(-0.14%)
Oct 06, 2009	36.42	36.65	36.36	36.51	18,742,264	+0.22(+0.62%)
Oct 05, 2009	36.36	36.46	35.87	36.29	16,992,372	-0.04(-0.12%)
Oct 02, 2009	36.11	36.44	35.98	36.34	20,442,402	+0.08(+0.23%)
Oct 01, 2009	36.90	36.90	36.14	36.25	24,728,108	-0.83(-2.24%)
Sep 30, 2009	37.03	37.23	36.71	37.08	21,939,464	+0.01(+0.02%)
Sep 29, 2009	37.35	37.37	36.98	37.08	11,909,295	-0.40(-1.08%)
Sep 28, 2009	37.27	37.56	37.14	37.48	14,069,060	+0.34(+0.91%)
Sep 25, 2009	37.14	37.46	37.08	37.14	21,049,530	+0.11(+0.29%)
Sep 24, 2009	36.74	37.12	36.69	37.03	21,224,762	+0.38(+1.03%)
Sep 23, 2009	36.71	37.17	36.59	36.66	22,820,542	+0.01(+0.02%)
Sep 22, 2009	36.69	36.82	36.47	36.65	17,987,490	+0.09(+0.25%)
Sep 21, 2009	36.72	36.79	36.34	36.56	18,160,264	-0.14(-0.38%)
Sep 18, 2009	36.22	36.82	36.18	36.70	40,421,876	+1.01(+2.82%)
Sep 17, 2009	35.43	35.93	35.41	35.69	16,657,328	+0.62(+1.77%)
Sep 16, 2009	35.27	35.50	34.97	35.07	20,168,926	-0.16(-0.46%)
Sep 15, 2009	35.57	35.62	35.14	35.23	18,233,202	-0.17(-0.49%)
Sep 14, 2009	35.36	35.53	35.25	35.41	17,397,188	-0.22(-0.61%)
Sep 11, 2009	35.93	36.11	35.47	35.62	19,836,616	-0.26(-0.71%)
Sep 10, 2009	35.36	36.06	35.33	35.88	41,791,888	+1.46(+4.24%)
Sep 09, 2009	34.70	34.77	34.27	34.42	17,411,448	-0.28(-0.81%)
Sep 08, 2009	34.22	34.70	34.07	34.70	24,480,584	+0.86(+2.53%)
Sep 04, 2009	33.80	33.93	33.72	33.84	11,756,938	-0.01(-0.02%)
Sep 03, 2009	33.90	33.95	33.63	33.85	14,244,733	+0.04(+0.13%)
Sep 02, 2009	33.90	34.08	33.77	33.81	13,860,723	-0.16(-0.47%)
Sep 01, 2009	34.48	34.60	33.86	33.97	22,527,872	-0.68(-1.96%)
Aug 31, 2009	33.93	34.65	33.81	34.65	24,000,458	+0.59(+1.73%)
Aug 28, 2009	34.00	34.18	33.72	34.06	14,054,485	+0.08(+0.25%)
Aug 27, 2009	34.13	34.19	33.74	33.97	16,235,065	-0.19(-0.56%)
Aug 26, 2009	34.20	34.45	34.11	34.16	14,660,620	-0.03(-0.07%)
Aug 25, 2009	34.23	34.57	34.04	34.19	19,806,468	+0.04(+0.11%)
Aug 24, 2009	34.43	34.52	33.92	34.15	18,401,312	-0.15(-0.45%)
Aug 21, 2009	34.22	34.43	33.93	34.31	20,733,076	+0.36(+1.06%)
Aug 20, 2009	33.89	34.02	33.71	33.95	13,231,170	+0.14(+0.42%)
Aug 19, 2009	33.47	33.96	33.47	33.81	19,006,038	+0.22(+0.67%)
Aug 18, 2009	33.55	33.72	33.35	33.58	13,030,006	+0.09(+0.26%)
Aug 17, 2009	33.50	33.67	33.37	33.49	17,826,276	-0.04(-0.11%)
Aug 14, 2009	33.65	33.81	33.21	33.53	18,851,896	+0.04(+0.13%)
Aug 13, 2009	33.48	33.51	33.13	33.49	16,378,010	+0.14(+0.42%)
Aug 12, 2009	33.29	33.61	33.20	33.35	15,850,030	+0.10(+0.29%)
Aug 11, 2009	33.36	33.47	33.25	33.25	14,514,687	-0.15(-0.46%)
Aug 10, 2009	33.24	33.47	33.03	33.40	18,347,226	+0.09(+0.27%)
Aug 07, 2009	33.19	33.82	32.95	33.31	25,482,716	+0.36(+1.11%)
Aug 06, 2009	34.45	34.52	32.74	32.95	46,409,776	-1.57(-4.54%)
Aug 05, 2009	34.41	34.68	34.14	34.52	33,289,776	-0.99(-2.79%)
Aug 04, 2009	35.48	35.80	35.41	35.51	17,161,850	-0.06(-0.16%)
Aug 03, 2009	35.83	35.86	35.22	35.57	17,532,422	+0.03(+0.07%)
Jul 31, 2009	35.98	36.34	35.49	35.54	19,778,758	-0.46(-1.28%)
Jul 30, 2009	36.22	36.50	35.81	36.00	18,689,630	+0.07(+0.20%)
Jul 29, 2009	35.57	36.09	35.57	35.93	15,097,020	+0.26(+0.74%)
Jul 28, 2009	35.60	35.83	35.39	35.67	12,724,565	+0.03(+0.07%)
Jul 27, 2009	35.72	35.84	35.44	35.64	10,724,689	-0.11(-0.30%)
Jul 24, 2009	35.62	35.79	35.43	35.75	13,603,743	+0.44(+1.23%)
Jul 23, 2009	35.17	35.57	35.09	35.32	23,449,782	+0.19(+0.53%)
Jul 22, 2009	35.32	35.45	34.99	35.13	15,618,401	-0.12(-0.33%)
Jul 21, 2009	35.53	35.69	33.03	35.25	17,524,860	-0.04(-0.13%)
Jul 20, 2009	35.58	35.59	35.03	35.29	17,199,250	-0.23(-0.64%)
Jul 17, 2009	35.10	35.52	34.89	35.52	21,008,992	+0.45(+1.29%)
Jul 16, 2009	34.71	35.22	34.62	35.07	19,870,956	+0.36(+1.02%)
Jul 15, 2009	34.05	34.76	33.98	34.71	23,868,602	+0.71(+2.07%)
Jul 14, 2009	33.71	34.15	33.50	34.01	20,178,476	+0.36(+1.06%)
Jul 13, 2009	33.37	33.75	33.36	33.65	19,346,786	+0.48(+1.46%)
Jul 10, 2009	33.14	33.35	32.99	33.17	14,589,793	-0.12(-0.36%)
Jul 09, 2009	33.44	33.51	33.14	33.29	18,337,654	-0.15(-0.44%)
Jul 08, 2009	33.04	33.54	32.74	33.44	26,605,070	+0.46(+1.41%)
Jul 07, 2009	33.02	33.31	32.80	32.97	21,143,838	-0.17(-0.50%)
Jul 06, 2009	32.24	33.30	32.09	33.14	25,253,314	+0.67(+2.07%)
Jul 02, 2009	32.90	32.92	32.23	32.46	23,948,342	-0.57(-1.71%)
Jul 01, 2009	32.69	33.37	32.57	33.03	22,535,140	+0.57(+1.76%)
Jun 30, 2009	33.18	33.18	32.24	32.46	22,660,086	-0.72(-2.16%)
Jun 29, 2009	32.98	33.28	32.78	33.18	14,010,848	+0.30(+0.93%)
Jun 26, 2009	32.69	33.05	32.43	32.87	39,561,396	+0.04(+0.14%)
Jun 25, 2009	32.46	33.05	32.33	32.83	21,604,712	+0.72(+2.24%)
Jun 24, 2009	32.13	32.38	31.80	32.11	19,519,886	+0.00(+0.00%)
Jun 23, 2009	32.09	32.28	32.01	32.11	16,706,301	-0.01(-0.02%)
Jun 22, 2009	31.97	32.31	29.85	32.12	20,453,752	-0.05(-0.16%)
Jun 19, 2009	32.57	32.69	31.91	32.17	30,765,098	-0.34(-1.04%)
Jun 18, 2009	31.80	32.62	31.77	32.50	20,465,374	+0.74(+2.32%)
Jun 17, 2009	31.84	32.16	31.76	31.77	19,988,478	-0.06(-0.18%)
Jun 16, 2009	32.78	32.78	31.78	31.82	24,751,114	-1.20(-3.63%)
Jun 15, 2009	33.27	33.27	32.44	33.02	19,140,620	-0.36(-1.08%)
Jun 12, 2009	32.95	33.52	32.86	33.38	16,298,339	+0.34(+1.04%)
Jun 11, 2009	33.06	33.50	33.00	33.04	17,108,656	-0.04(-0.13%)
Jun 10, 2009	33.47	33.62	32.76	33.08	20,595,974	-0.21(-0.63%)
Jun 09, 2009	33.56	33.60	33.19	33.29	18,250,346	-0.46(-1.37%)
Jun 08, 2009	33.42	34.03	33.42	33.75	16,769,286	-0.03(-0.08%)
Jun 05, 2009	34.02	34.27	33.61	33.78	16,610,493	-0.11(-0.32%)
Jun 04, 2009	34.15	34.21	33.65	33.89	15,722,631	-0.29(-0.85%)
Jun 03, 2009	33.91	34.20	33.60	34.18	19,904,754	+0.06(+0.19%)
Jun 02, 2009	33.81	34.38	33.77	34.12	18,771,184	+0.22(+0.66%)
Jun 01, 2009	33.38	34.08	33.26	33.89	19,658,444	+0.90(+2.73%)
May 29, 2009	33.42	33.46	32.71	32.99	23,825,188	-0.41(-1.24%)
May 28, 2009	33.20	33.46	32.46	33.41	26,151,432	+0.51(+1.56%)
May 27, 2009	34.12	34.16	32.76	32.89	22,823,680	-1.27(-3.72%)
May 26, 2009	33.63	34.36	33.46	34.16	17,189,218	+0.48(+1.41%)
May 22, 2009	33.71	34.14	33.64	33.68	10,650,241	+0.01(+0.02%)
May 21, 2009	33.97	33.97	33.35	33.68	17,673,052	-0.64(-1.85%)
May 20, 2009	34.14	34.79	34.02	34.31	25,132,632	+0.68(+2.02%)
May 19, 2009	33.39	33.99	33.20	33.63	23,953,376	+0.27(+0.82%)
May 18, 2009	32.38	33.42	32.34	33.36	22,144,352	+1.18(+3.65%)
May 15, 2009	32.67	32.67	31.99	32.19	22,229,740	-0.08(-0.26%)
May 14, 2009	32.41	32.80	32.24	32.27	17,483,964	-0.10(-0.31%)
May 13, 2009	32.10	32.53	31.83	32.37	17,693,560	+0.01(+0.04%)
May 12, 2009	32.01	32.62	31.76	32.36	21,692,364	+0.36(+1.13%)
May 11, 2009	32.66	32.74	31.91	31.99	21,877,752	-0.76(-2.33%)
May 08, 2009	33.03	33.15	32.52	32.76	21,122,602	+0.25(+0.77%)
May 07, 2009	32.40	33.15	32.15	32.51	21,596,672	+0.21(+0.66%)
May 06, 2009	31.76	32.31	31.70	32.29	23,508,094	+0.67(+2.11%)
May 05, 2009	32.24	32.39	31.45	31.63	19,362,950	-0.76(-2.35%)
May 04, 2009	32.24	32.41	32.20	32.39	19,876,038	+0.95(+3.01%)
May 01, 2009	31.51	31.60	30.84	31.44	18,716,352	+0.04(+0.12%)
Apr 30, 2009	31.91	31.91	30.65	31.40	38,666,172	-0.51(-1.59%)
Apr 29, 2009	31.70	32.38	31.65	31.91	17,945,876	+0.17(+0.54%)
Apr 28, 2009	31.60	31.87	31.28	31.74	14,176,286	+0.00(+0.00%)
Apr 27, 2009	31.17	32.02	31.17	31.74	15,113,604	+0.29(+0.93%)
Apr 24, 2009	31.44	31.69	31.05	31.45	17,827,844	+0.12(+0.39%)
Apr 23, 2009	31.66	31.66	30.97	31.33	18,670,120	-0.18(-0.56%)
Apr 22, 2009	32.37	32.37	31.47	31.51	21,072,800	-0.79(-2.44%)
Apr 21, 2009	32.00	32.54	31.17	32.29	20,014,464	+0.35(+1.08%)
Apr 20, 2009	32.48	32.73	31.88	31.95	24,525,000	-0.59(-1.80%)
Apr 17, 2009	32.21	32.72	32.00	32.53	34,398,636	+0.77(+2.44%)
Apr 16, 2009	30.98	31.95	30.93	31.76	25,936,022	+1.06(+3.45%)
Apr 15, 2009	30.03	30.77	30.01	30.70	22,519,370	+0.94(+3.17%)
Apr 14, 2009	30.22	30.25	29.59	29.76	23,971,600	-0.50(-1.64%)
Apr 13, 2009	30.78	30.88	30.20	30.25	20,498,204	-0.72(-2.34%)
Apr 09, 2009	30.96	31.04	30.46	30.98	23,448,148	+0.45(+1.49%)
Apr 08, 2009	30.73	30.86	30.15	30.52	14,981,063	-0.13(-0.43%)
Apr 07, 2009	31.12	31.12	30.56	30.66	15,563,798	-0.61(-1.95%)
Apr 06, 2009	31.15	31.47	30.80	31.27	16,427,868	+0.01(+0.04%)
Apr 03, 2009	31.20	31.33	30.68	31.25	23,501,804	+0.13(+0.42%)
Apr 02, 2009	30.68	31.67	30.68	31.12	29,091,778	+0.76(+2.51%)
Apr 01, 2009	29.44	30.53	29.15	30.36	27,160,520	+0.71(+2.38%)
Mar 31, 2009	29.95	30.12	29.57	29.65	21,988,960	-0.12(-0.40%)
Mar 30, 2009	30.25	30.29	29.33	29.77	20,242,890	-0.93(-3.04%)
Mar 26, 2009	30.40	30.74	29.92	30.71	25,814,056	+0.44(+1.46%)
Mar 25, 2009	30.04	30.61	29.72	30.27	24,257,106	+0.62(+2.10%)
Mar 24, 2009	29.86	30.36	29.53	29.64	19,307,290	-0.42(-1.40%)
Mar 23, 2009	29.58	30.10	29.44	30.06	25,850,512	+1.35(+4.72%)
Mar 20, 2009	29.31	29.56	28.67	28.71	40,589,508	-0.58(-1.97%)
Mar 19, 2009	30.38	30.49	29.09	29.29	25,676,308	-0.95(-3.15%)
Mar 18, 2009	30.07	30.69	29.59	30.24	26,531,874	+0.03(+0.08%)
Mar 17, 2009	30.20	30.32	29.86	30.22	18,231,786	+0.10(+0.33%)
Mar 16, 2009	29.83	30.49	29.71	30.11	24,107,936	+0.55(+1.85%)
Mar 13, 2009	29.03	29.65	28.75	29.57	0	+0.74(+2.56%)
Mar 12, 2009	28.27	28.91	28.04	28.83	21,779,066	+0.45(+1.58%)
Mar 11, 2009	28.71	28.80	28.19	28.38	21,271,810	-0.06(-0.22%)
Mar 10, 2009	28.03	28.46	27.94	28.45	32,768,406	+0.62(+2.24%)
Mar 09, 2009	28.53	28.72	27.66	27.82	26,879,740	-0.96(-3.35%)
Mar 06, 2009	28.89	29.34	28.11	28.79	0	+0.20(+0.68%)
Mar 05, 2009	29.25	29.48	28.29	28.59	30,915,450	-1.20(-4.04%)
Mar 04, 2009	29.55	30.23	29.39	29.79	24,932,318	+0.23(+0.77%)
Mar 02, 2009	29.80	30.18	29.47	29.57	30,223,396	-0.77(-2.53%)
Feb 27, 2009	30.64	30.93	30.08	30.33	0	-0.50(-1.63%)
Feb 26, 2009	31.55	31.61	30.79	30.84	21,606,166	-0.60(-1.90%)
Feb 25, 2009	31.23	31.79	31.00	31.44	27,589,870	+0.09(+0.30%)
Feb 24, 2009	33.04	31.60	30.84	31.34	23,792,744	+0.55(+1.78%)
Feb 23, 2009	31.80	31.80	30.73	30.79	24,026,044	-0.85(-2.69%)
Feb 20, 2009	31.64	32.34	31.36	31.64	0	-0.55(-1.72%)
Feb 19, 2009	32.43	32.78	32.14	32.20	21,444,724	+0.11(+0.35%)
Feb 18, 2009	31.39	32.22	31.33	32.09	26,606,074	+0.53(+1.68%)
Feb 17, 2009	31.49	32.08	31.03	31.56	33,082,328	-0.62(-1.92%)
Feb 13, 2009	32.35	32.55	31.95	32.17	18,491,090	-0.12(-0.37%)
Feb 12, 2009	32.07	32.37	31.46	32.29	28,613,478	+0.08(+0.23%)
Feb 11, 2009	32.62	32.69	32.03	32.22	26,049,090	-0.18(-0.56%)
Feb 10, 2009	33.21	33.67	32.10	32.40	35,762,292	-0.94(-2.81%)
Feb 09, 2009	33.94	33.99	33.17	33.34	21,313,568	-0.67(-1.96%)
Feb 06, 2009	33.64	34.30	33.41	34.01	24,356,594	+0.43(+1.28%)
Feb 05, 2009	32.93	33.75	32.83	33.58	28,150,200	+0.50(+1.52%)
Feb 04, 2009	34.21	34.29	32.88	33.07	23,439,784	-0.88(-2.58%)
Feb 03, 2009	33.69	34.06	33.09	33.95	23,659,116	+0.54(+1.62%)

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.