Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	31.50	30.98	30.98	30.98	3,447,822	-0.27(-0.87%)
Dec 30, 2009	30.39	31.28	30.39	31.26	5,313,667	+0.66(+2.17%)
Dec 29, 2009	31.22	31.22	30.51	30.59	4,396,438	-0.35(-1.14%)
Dec 28, 2009	31.46	31.64	30.75	30.94	5,917,755	-0.10(-0.32%)
Dec 24, 2009	30.73	31.14	30.65	31.04	3,091,817	+0.66(+2.17%)
Dec 23, 2009	30.22	30.43	30.02	30.38	4,771,629	+0.50(+1.68%)
Dec 22, 2009	29.42	29.89	29.22	29.88	7,109,461	+0.47(+1.61%)
Dec 21, 2009	29.16	29.45	28.79	29.41	7,225,049	+0.52(+1.80%)
Dec 18, 2009	28.44	28.90	28.31	28.89	10,967,070	+0.55(+1.93%)
Dec 17, 2009	28.22	28.43	28.11	28.34	6,950,427	-0.13(-0.46%)
Dec 16, 2009	27.97	28.65	27.91	28.47	12,551,375	+0.12(+0.42%)
Dec 15, 2009	28.03	28.58	27.85	28.35	5,502,794	+0.13(+0.44%)
Dec 14, 2009	28.02	28.26	28.01	28.23	5,922,495	+0.38(+1.37%)
Dec 11, 2009	27.83	28.19	27.66	27.85	7,141,493	+0.14(+0.50%)
Dec 10, 2009	28.26	28.44	27.63	27.71	7,428,446	-0.67(-2.37%)
Dec 09, 2009	27.91	28.63	27.58	28.38	7,152,633	+0.49(+1.77%)
Dec 08, 2009	28.02	28.16	27.78	27.89	4,691,978	-0.45(-1.58%)
Dec 07, 2009	28.22	28.64	28.14	28.33	4,503,556	-0.10(-0.35%)
Dec 04, 2009	28.82	29.24	27.68	28.43	7,167,662	+0.07(+0.26%)
Dec 03, 2009	29.13	29.21	28.30	28.36	6,584,965	-0.68(-2.34%)
Dec 02, 2009	28.74	29.20	28.70	29.04	7,518,391	+0.51(+1.78%)
Dec 01, 2009	28.67	28.84	28.30	28.53	6,134,406	+0.58(+2.07%)
Nov 30, 2009	28.14	28.14	27.65	27.95	8,108,523	+0.40(+1.44%)
Nov 27, 2009	27.48	27.80	26.96	27.56	3,437,847	-0.84(-2.95%)
Nov 25, 2009	27.77	28.64	27.58	28.39	7,039,691	+0.73(+2.64%)
Nov 24, 2009	27.55	27.71	27.12	27.66	4,801,236	+0.15(+0.55%)
Nov 23, 2009	27.72	27.89	27.27	27.51	5,120,289	+0.40(+1.48%)
Nov 20, 2009	26.89	27.18	26.67	27.11	6,013,555	-0.06(-0.22%)
Nov 19, 2009	27.33	27.36	26.68	27.17	5,462,017	-0.46(-1.67%)
Nov 18, 2009	28.00	28.26	27.27	27.63	6,098,669	-0.20(-0.73%)
Nov 17, 2009	27.51	27.83	27.19	27.83	4,856,568	+0.14(+0.52%)
Nov 16, 2009	27.23	27.99	27.13	27.69	6,484,833	+0.78(+2.89%)
Nov 13, 2009	26.85	27.17	26.59	26.91	5,356,675	+0.14(+0.54%)
Nov 12, 2009	27.23	27.62	26.57	26.77	7,551,182	-0.56(-2.05%)
Nov 11, 2009	27.20	27.81	27.20	27.33	8,140,072	+0.47(+1.74%)
Nov 10, 2009	27.18	27.27	26.50	26.86	7,525,572	-0.42(-1.52%)
Nov 09, 2009	26.32	27.29	26.21	27.27	9,177,732	+1.34(+5.19%)
Nov 06, 2009	25.94	26.90	25.80	25.93	6,912,402	+0.02(+0.08%)
Nov 05, 2009	25.72	26.22	25.70	25.91	6,627,996	+0.42(+1.65%)
Nov 04, 2009	26.05	26.18	25.43	25.49	9,857,069	-0.24(-0.95%)
Nov 03, 2009	25.45	25.91	25.26	25.73	10,739,787	+0.01(+0.05%)
Nov 02, 2009	26.41	26.90	25.22	25.72	12,557,761	-0.55(-2.08%)
Oct 30, 2009	27.21	27.26	25.82	26.26	11,453,751	-0.92(-3.39%)
Oct 29, 2009	26.82	27.50	26.70	27.19	9,105,881	+0.86(+3.25%)
Oct 28, 2009	26.92	27.02	26.15	26.33	14,692,663	-0.71(-2.61%)
Oct 27, 2009	28.55	28.66	26.86	27.04	14,640,101	-1.49(-5.22%)
Oct 26, 2009	29.17	29.80	28.49	28.53	9,663,353	-0.59(-2.01%)
Oct 23, 2009	29.09	29.26	29.01	29.11	7,934,355	-0.01(-0.02%)
Oct 22, 2009	29.96	30.23	29.01	29.12	12,983,882	-1.20(-3.96%)
Oct 21, 2009	30.00	30.98	29.79	30.32	8,791,835	+0.22(+0.74%)
Oct 20, 2009	29.95	30.24	29.93	30.09	8,681,564	-0.08(-0.26%)
Oct 19, 2009	29.88	30.52	29.86	30.17	6,503,832	+0.36(+1.22%)
Oct 16, 2009	30.10	30.21	29.65	29.81	7,238,496	-0.59(-1.95%)
Oct 15, 2009	30.00	30.58	29.73	30.40	6,451,014	+0.17(+0.57%)
Oct 14, 2009	30.02	30.32	29.73	30.23	5,900,203	+0.74(+2.50%)
Oct 13, 2009	29.55	29.74	29.16	29.49	5,900,424	-0.05(-0.16%)
Oct 12, 2009	29.78	30.09	29.31	29.54	5,619,386	-0.16(-0.53%)
Oct 09, 2009	29.69	30.08	29.44	29.70	7,230,852	-0.31(-1.03%)
Oct 08, 2009	30.59	30.81	29.75	30.01	9,913,205	+0.16(+0.53%)
Oct 07, 2009	29.75	30.25	29.49	29.85	4,876,158	+0.01(+0.04%)
Oct 06, 2009	30.57	30.57	29.45	29.84	7,546,996	-0.15(-0.51%)
Oct 05, 2009	29.53	30.20	29.33	29.99	7,498,378	+0.75(+2.57%)
Oct 02, 2009	29.27	29.92	29.07	29.24	9,049,707	-0.39(-1.31%)
Oct 01, 2009	30.72	30.94	29.62	29.63	7,875,456	-1.36(-4.38%)
Sep 30, 2009	31.21	31.43	30.65	30.98	7,807,206	+0.14(+0.45%)
Sep 29, 2009	31.25	31.46	30.80	30.85	6,312,617	-0.53(-1.68%)
Sep 28, 2009	30.69	31.48	30.44	31.37	5,377,836	+0.73(+2.37%)
Sep 25, 2009	31.01	31.26	30.37	30.65	5,189,008	-0.64(-2.05%)
Sep 24, 2009	32.11	32.11	30.99	31.29	5,395,400	-0.61(-1.93%)
Sep 23, 2009	32.62	32.80	31.89	31.90	5,472,397	-0.62(-1.91%)
Sep 22, 2009	32.62	32.71	32.15	32.53	6,284,803	+0.29(+0.91%)
Sep 21, 2009	31.98	32.49	31.73	32.23	6,428,154	-0.28(-0.87%)
Sep 18, 2009	32.75	32.97	32.15	32.51	7,453,409	-0.09(-0.28%)
Sep 17, 2009	31.95	33.42	31.77	32.60	15,740,190	+1.54(+4.97%)
Sep 16, 2009	31.45	31.66	30.98	31.06	8,662,847	-0.20(-0.65%)
Sep 15, 2009	29.93	31.40	29.93	31.26	13,774,682	+0.64(+2.09%)
Sep 14, 2009	29.88	30.63	29.78	30.62	6,693,366	+0.29(+0.95%)
Sep 11, 2009	31.28	31.28	30.20	30.33	9,014,958	-0.43(-1.40%)
Sep 10, 2009	29.78	30.80	29.44	30.77	8,262,382	+0.92(+3.07%)
Sep 09, 2009	29.75	30.07	29.44	29.85	6,026,635	+0.16(+0.53%)
Sep 08, 2009	29.50	29.77	29.18	29.69	6,461,240	+0.80(+2.76%)
Sep 04, 2009	28.82	29.06	28.49	28.89	4,857,934	+0.07(+0.23%)
Sep 03, 2009	28.72	28.86	28.25	28.83	4,457,201	+0.48(+1.68%)
Sep 02, 2009	28.48	28.78	28.14	28.35	6,212,042	-0.22(-0.76%)
Sep 01, 2009	28.90	29.66	28.36	28.57	6,550,400	-0.57(-1.95%)
Aug 31, 2009	29.48	29.53	28.97	29.14	5,978,187	-0.86(-2.88%)
Aug 28, 2009	29.73	30.08	29.51	30.00	5,482,517	+0.65(+2.23%)
Aug 27, 2009	29.71	29.71	28.57	29.35	9,958,418	-0.27(-0.93%)
Aug 26, 2009	30.29	30.49	29.49	29.62	6,565,521	-0.71(-2.35%)
Aug 25, 2009	30.86	31.22	30.25	30.33	6,101,442	-0.26(-0.86%)
Aug 24, 2009	31.30	31.50	30.49	30.60	6,529,300	-0.25(-0.81%)
Aug 21, 2009	30.81	31.20	30.62	30.84	6,982,814	+0.35(+1.16%)
Aug 20, 2009	30.13	30.79	30.12	30.49	5,454,006	+0.35(+1.15%)
Aug 19, 2009	29.35	30.44	29.27	30.14	6,053,336	+0.13(+0.44%)
Aug 18, 2009	29.35	30.10	29.25	30.01	7,104,379	+1.04(+3.59%)
Aug 17, 2009	29.52	29.82	28.78	28.97	8,910,056	-1.64(-5.34%)
Aug 14, 2009	31.09	31.16	30.26	30.61	5,398,961	-0.60(-1.93%)
Aug 13, 2009	30.90	31.26	30.48	31.21	6,166,756	+0.71(+2.34%)
Aug 12, 2009	29.86	30.80	29.86	30.50	6,823,460	+0.44(+1.48%)
Aug 11, 2009	30.67	30.88	29.87	30.05	8,015,361	-0.76(-2.46%)
Aug 10, 2009	31.86	31.96	30.51	30.81	6,983,616	-1.33(-4.13%)
Aug 07, 2009	32.24	32.57	31.52	32.14	7,898,354	+0.20(+0.61%)
Aug 06, 2009	31.59	32.05	31.32	31.94	10,489,877	+0.56(+1.79%)
Aug 05, 2009	30.99	31.59	30.53	31.38	9,224,908	+0.77(+2.50%)
Aug 04, 2009	30.62	31.12	30.45	30.62	8,291,661	-0.30(-0.96%)
Aug 03, 2009	29.84	31.03	29.78	30.91	9,786,134	+1.82(+6.26%)
Jul 31, 2009	28.63	29.44	28.46	29.09	6,481,874	+0.35(+1.23%)
Jul 30, 2009	28.96	29.26	28.64	28.74	6,769,743	+0.47(+1.67%)
Jul 29, 2009	29.01	29.04	28.04	28.27	9,301,527	-1.37(-4.61%)
Jul 28, 2009	29.06	29.75	28.79	29.63	8,952,247	+0.22(+0.76%)
Jul 27, 2009	29.44	29.73	29.11	29.41	6,953,255	+0.09(+0.29%)
Jul 24, 2009	28.89	29.50	28.78	29.33	10,527,196	+0.31(+1.08%)
Jul 23, 2009	28.69	29.25	28.46	29.01	11,842,776	+0.05(+0.16%)
Jul 22, 2009	28.63	29.20	28.46	28.97	7,609,831	-0.22(-0.74%)
Jul 21, 2009	29.69	29.96	28.44	29.18	6,693,531	-0.13(-0.45%)
Jul 20, 2009	29.59	30.03	29.11	29.31	9,348,955	+0.14(+0.47%)
Jul 17, 2009	28.82	29.39	28.76	29.18	6,786,910	+0.31(+1.09%)
Jul 16, 2009	28.53	29.11	28.27	28.86	9,718,310	+0.33(+1.17%)
Jul 15, 2009	28.61	28.67	28.17	28.53	9,834,079	+0.56(+2.01%)
Jul 14, 2009	27.97	28.44	27.85	27.97	7,030,455	+0.11(+0.40%)
Jul 13, 2009	27.40	27.89	27.31	27.85	8,485,034	+0.90(+3.35%)
Jul 10, 2009	26.68	27.13	26.25	26.95	5,963,196	-0.16(-0.58%)
Jul 09, 2009	26.89	27.68	26.69	27.11	8,732,871	+0.68(+2.57%)
Jul 08, 2009	26.83	27.34	25.64	26.43	10,302,071	-0.22(-0.83%)
Jul 07, 2009	27.12	27.47	26.53	26.65	7,653,734	-0.37(-1.38%)
Jul 06, 2009	27.04	27.22	26.34	27.02	9,022,563	-0.60(-2.16%)
Jul 02, 2009	28.01	28.10	27.60	27.62	7,470,320	-0.81(-2.85%)
Jul 01, 2009	29.65	29.69	28.13	28.43	6,732,158	-0.63(-2.18%)
Jun 30, 2009	29.60	29.92	28.90	29.06	6,834,966	-0.54(-1.81%)
Jun 29, 2009	29.66	30.14	29.44	29.60	5,069,808	+0.07(+0.22%)
Jun 26, 2009	29.20	30.20	28.98	29.54	7,066,151	+0.29(+0.98%)
Jun 25, 2009	28.91	29.38	28.76	29.25	8,131,511	+0.57(+1.99%)
Jun 24, 2009	29.05	29.56	28.25	28.68	7,803,148	+0.13(+0.45%)
Jun 23, 2009	28.60	28.87	27.57	28.55	10,034,622	+0.36(+1.29%)
Jun 22, 2009	29.73	29.77	28.12	28.18	8,604,841	-2.12(-6.98%)
Jun 19, 2009	30.70	30.91	29.99	30.30	8,175,681	+0.12(+0.41%)
Jun 18, 2009	30.18	30.77	29.57	30.18	7,077,668	+0.07(+0.24%)
Jun 17, 2009	30.17	30.70	29.22	30.10	11,299,344	-0.31(-1.02%)
Jun 16, 2009	30.51	31.44	30.13	30.42	15,513,475	+0.72(+2.43%)
Jun 15, 2009	30.18	30.34	29.25	29.70	7,808,733	-1.14(-3.68%)
Jun 12, 2009	31.29	31.34	30.55	30.83	6,368,767	-0.95(-3.00%)
Jun 11, 2009	30.77	32.34	30.55	31.79	11,062,382	+1.02(+3.31%)
Jun 10, 2009	31.48	31.61	29.97	30.77	10,617,850	-0.23(-0.75%)
Jun 09, 2009	30.13	31.18	29.87	31.00	9,933,581	+0.65(+2.14%)
Jun 08, 2009	29.72	30.65	29.40	30.35	8,350,968	-0.50(-1.62%)
Jun 05, 2009	30.47	31.06	29.43	30.85	10,499,077	+0.79(+2.63%)
Jun 04, 2009	29.08	30.29	28.34	30.06	12,690,564	+1.03(+3.53%)
Jun 03, 2009	29.94	30.19	28.38	29.03	12,730,671	-1.72(-5.59%)
Jun 02, 2009	30.29	31.03	29.92	30.75	10,698,913	+0.26(+0.85%)
Jun 01, 2009	29.18	30.57	29.03	30.49	15,005,950	+1.99(+6.99%)
May 29, 2009	28.13	28.56	27.75	28.50	6,731,909	+0.71(+2.55%)
May 28, 2009	27.63	28.11	27.16	27.79	9,050,772	+0.68(+2.51%)
May 27, 2009	26.84	28.50	26.84	27.11	11,106,542	+0.40(+1.51%)
May 26, 2009	25.60	26.95	25.41	26.71	8,480,032	+0.69(+2.64%)
May 22, 2009	25.68	26.79	25.47	26.02	8,923,315	+0.55(+2.17%)
May 21, 2009	25.90	25.91	25.05	25.47	8,998,958	-0.89(-3.37%)
May 20, 2009	27.66	28.07	26.15	26.36	10,551,412	-0.80(-2.94%)
May 19, 2009	26.44	27.46	26.31	27.16	8,817,523	+0.92(+3.51%)
May 18, 2009	25.50	26.29	25.36	26.24	6,276,182	+0.99(+3.91%)
May 15, 2009	25.60	26.21	24.89	25.25	7,709,453	-0.32(-1.27%)
May 14, 2009	25.35	25.99	25.00	25.57	9,990,642	-0.12(-0.46%)
May 13, 2009	27.00	27.26	25.18	25.69	10,817,012	-2.04(-7.37%)
May 12, 2009	27.98	28.11	26.94	27.74	7,955,511	-0.01(-0.05%)
May 11, 2009	27.73	28.37	27.26	27.75	7,281,114	-0.55(-1.93%)
May 08, 2009	28.32	28.95	27.82	28.29	7,687,912	-0.81(-2.79%)
May 07, 2009	29.32	29.53	27.33	29.11	10,722,795	+0.34(+1.20%)
May 06, 2009	28.96	29.46	28.16	28.76	10,485,548	+0.23(+0.82%)
May 05, 2009	28.88	29.21	27.94	28.53	8,938,595	-0.60(-2.07%)
May 04, 2009	28.98	29.21	28.74	29.13	12,084,731	+2.24(+8.33%)
May 01, 2009	26.47	27.44	26.16	26.89	10,457,159	+0.48(+1.82%)
Apr 30, 2009	25.58	26.69	25.42	26.41	11,451,106	+1.34(+5.36%)
Apr 29, 2009	24.63	25.55	24.37	25.07	10,905,383	+0.73(+2.99%)
Apr 28, 2009	24.71	25.40	24.29	24.34	10,631,497	-0.94(-3.72%)
Apr 27, 2009	25.67	26.45	24.99	25.28	9,601,247	-1.03(-3.92%)
Apr 24, 2009	26.24	27.54	25.65	26.31	13,074,280	+0.35(+1.35%)
Apr 23, 2009	27.26	27.74	25.18	25.96	21,148,844	-2.64(-9.24%)
Apr 22, 2009	27.49	29.57	27.37	28.61	9,890,363	+0.66(+2.35%)
Apr 21, 2009	26.85	28.03	26.66	27.95	6,382,232	+0.88(+3.26%)
Apr 20, 2009	27.52	27.79	26.89	27.07	8,401,743	-1.60(-5.57%)
Apr 17, 2009	28.32	28.88	27.91	28.66	8,217,025	+0.44(+1.56%)
Apr 16, 2009	27.54	28.45	27.12	28.22	7,916,535	+0.66(+2.38%)
Apr 15, 2009	27.37	27.61	26.94	27.57	6,449,250	-0.14(-0.52%)
Apr 14, 2009	27.92	28.41	27.50	27.71	6,505,445	-0.59(-2.09%)
Apr 13, 2009	27.41	28.62	27.11	28.30	7,174,331	+0.55(+1.96%)
Apr 09, 2009	27.22	27.90	27.04	27.76	7,067,754	+1.35(+5.11%)
Apr 08, 2009	26.77	26.77	25.33	26.41	10,318,942	+0.05(+0.20%)
Apr 07, 2009	27.00	27.32	26.16	26.35	10,243,877	-1.43(-5.16%)
Apr 06, 2009	27.86	27.96	27.17	27.79	11,118,114	-0.58(-2.04%)
Apr 03, 2009	27.48	28.72	27.14	28.37	11,650,140	+0.71(+2.56%)
Apr 02, 2009	26.87	28.13	26.77	27.66	11,997,604	+1.68(+6.47%)
Apr 01, 2009	24.31	26.29	24.20	25.98	10,582,841	+1.20(+4.85%)
Mar 31, 2009	25.10	25.44	24.22	24.78	10,904,662	+0.05(+0.21%)
Mar 30, 2009	25.39	25.41	24.35	24.72	9,436,654	-1.72(-6.50%)
Mar 26, 2009	25.60	26.68	25.60	26.44	11,129,967	+1.29(+5.14%)
Mar 25, 2009	26.64	26.82	24.29	25.15	15,992,713	-0.82(-3.17%)
Mar 24, 2009	25.39	26.42	24.96	25.97	11,567,561	+0.10(+0.40%)
Mar 23, 2009	25.59	25.87	25.15	25.87	12,813,560	+1.76(+7.29%)
Mar 20, 2009	24.90	25.23	23.83	24.11	13,099,089	-0.70(-2.80%)
Mar 19, 2009	23.06	25.32	23.00	24.81	18,304,250	+1.96(+8.56%)
Mar 18, 2009	21.05	22.99	20.95	22.85	17,320,290	+1.26(+5.84%)
Mar 17, 2009	21.33	21.81	20.30	21.59	30,481,356	-2.19(-9.20%)
Mar 16, 2009	24.22	24.74	23.53	23.78	9,182,056	-0.28(-1.15%)
Mar 13, 2009	24.06	24.87	23.28	24.06	0	+0.27(+1.14%)
Mar 12, 2009	22.68	23.87	22.56	23.79	12,592,065	+0.04(+0.16%)
Mar 11, 2009	24.31	24.62	23.09	23.75	13,742,996	+0.21(+0.90%)
Mar 10, 2009	21.59	23.75	21.40	23.54	16,498,105	+3.21(+15.80%)
Mar 09, 2009	20.47	21.21	20.18	20.32	10,056,314	-0.49(-2.35%)
Mar 06, 2009	20.94	21.75	20.12	20.81	0	+0.17(+0.84%)
Mar 05, 2009	21.56	21.85	20.36	20.64	14,648,333	-1.71(-7.66%)
Mar 04, 2009	21.84	22.82	21.57	22.35	17,116,708	+2.67(+13.57%)
Mar 02, 2009	20.97	21.66	19.20	19.68	18,197,540	-1.98(-9.12%)
Feb 27, 2009	21.89	23.14	21.57	21.66	0	-0.99(-4.38%)
Feb 26, 2009	23.64	23.73	22.53	22.65	10,496,925	-0.51(-2.22%)
Feb 25, 2009	24.12	24.29	22.96	23.16	11,289,056	-1.13(-4.66%)
Feb 24, 2009	22.99	24.39	22.60	24.29	13,379,661	+1.42(+6.19%)
Feb 23, 2009	26.10	26.37	22.82	22.88	13,895,457	-2.85(-11.08%)
Feb 20, 2009	24.65	26.06	24.38	25.73	0	+0.51(+2.02%)
Feb 19, 2009	25.34	26.06	25.10	25.22	10,451,058	+0.32(+1.29%)
Feb 18, 2009	26.50	26.71	24.69	24.90	14,114,888	-0.98(-3.78%)
Feb 17, 2009	27.47	27.47	25.79	25.88	12,417,037	-2.33(-8.26%)
Feb 13, 2009	28.19	28.82	27.92	28.21	6,897,627	-0.08(-0.30%)
Feb 12, 2009	27.24	28.35	26.77	28.29	9,725,593	+0.57(+2.07%)
Feb 11, 2009	27.82	28.30	26.97	27.72	8,816,757	+0.46(+1.70%)
Feb 10, 2009	28.83	29.58	26.98	27.25	11,594,780	-1.94(-6.66%)
Feb 09, 2009	30.16	30.16	28.54	29.20	9,437,410	-0.33(-1.13%)
Feb 06, 2009	28.81	29.80	28.70	29.53	13,198,138	+1.06(+3.71%)
Feb 05, 2009	27.38	28.94	27.25	28.48	13,179,812	+0.97(+3.51%)
Feb 04, 2009	27.72	28.96	27.42	27.51	12,170,476	+0.07(+0.26%)
Feb 03, 2009	26.32	27.67	26.14	27.44	10,433,961	+1.42(+5.47%)
Feb 02, 2009	25.83	26.82	25.43	26.02	11,110,947	-0.23(-0.88%)
Jan 30, 2009	27.04	27.15	26.00	26.25	0	-1.44(-5.21%)
Jan 29, 2009	28.32	28.34	27.36	27.69	10,485,736	-0.98(-3.41%)
Jan 28, 2009	26.59	29.01	26.39	28.67	18,395,122	+3.06(+11.93%)
Jan 27, 2009	25.03	26.30	24.18	25.61	15,852,249	+1.51(+6.25%)
Jan 26, 2009	25.32	26.14	23.78	24.11	12,643,884	-1.27(-5.02%)
Jan 23, 2009	24.47	26.21	24.20	25.38	11,494,497	+0.01(+0.03%)
Jan 22, 2009	25.90	26.51	25.10	25.38	10,824,534	-0.88(-3.36%)
Jan 21, 2009	26.30	26.51	24.93	26.26	13,033,461	+0.48(+1.87%)
Jan 20, 2009	26.39	27.44	25.56	25.77	10,910,470	-1.32(-4.87%)
Jan 16, 2009	26.85	27.65	26.06	27.09	0	+0.85(+3.24%)
Jan 15, 2009	25.58	26.77	23.96	26.24	18,450,304	+0.84(+3.32%)
Jan 14, 2009	26.46	26.52	25.23	25.40	14,391,941	-1.76(-6.49%)
Jan 13, 2009	26.10	27.38	26.01	27.16	10,169,786	+0.86(+3.28%)
Jan 12, 2009	27.69	27.83	25.94	26.30	9,511,897	-1.83(-6.52%)
Jan 09, 2009	29.07	29.09	28.03	28.14	7,573,471	-0.81(-2.80%)
Jan 08, 2009	28.07	29.01	27.60	28.95	9,657,713	+0.80(+2.86%)
Jan 07, 2009	28.46	28.94	27.96	28.14	11,407,797	-1.18(-4.04%)
Jan 06, 2009	30.47	30.68	28.27	29.33	16,457,704	-1.13(-3.70%)
Jan 05, 2009	30.61	31.53	29.94	30.45	14,173,105	-0.63(-2.03%)
Jan 02, 2009	30.22	31.27	30.14	31.08	0	+1.35(+4.55%)

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.