Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	24.52	24.18	24.18	24.18	4,511,787	-0.33(-1.33%)
Dec 30, 2009	24.50	24.59	24.43	24.50	4,673,621	-0.07(-0.28%)
Dec 29, 2009	24.62	24.72	24.54	24.57	13,044,540	-0.03(-0.13%)
Dec 28, 2009	24.58	24.62	24.47	24.61	8,409,078	+0.12(+0.51%)
Dec 24, 2009	24.51	24.53	24.40	24.48	2,825,067	+0.00(+0.00%)
Dec 23, 2009	24.63	24.63	24.47	24.48	4,442,884	-0.08(-0.32%)
Dec 22, 2009	24.43	24.62	24.43	24.56	5,085,083	+0.03(+0.13%)
Dec 21, 2009	24.08	24.61	24.07	24.53	11,790,117	+0.30(+1.25%)
Dec 18, 2009	24.14	24.24	24.03	24.22	13,308,003	+0.00(+0.00%)
Dec 17, 2009	24.24	24.44	24.09	24.22	21,110,618	-0.39(-1.60%)
Dec 16, 2009	24.65	24.72	24.45	24.62	7,828,941	+0.04(+0.17%)
Dec 15, 2009	24.57	24.57	24.43	24.57	5,360,710	+0.01(+0.03%)
Dec 14, 2009	24.59	24.61	24.52	24.57	5,970,876	+0.23(+0.93%)
Dec 11, 2009	24.34	24.45	24.30	24.34	7,652,496	+0.00(+0.00%)
Dec 10, 2009	24.18	24.40	24.15	24.34	8,677,138	+0.25(+1.03%)
Dec 09, 2009	23.92	24.09	23.85	24.09	8,132,123	+0.20(+0.85%)
Dec 08, 2009	23.98	24.08	23.85	23.89	7,228,813	-0.19(-0.78%)
Dec 07, 2009	24.11	24.35	24.05	24.08	5,521,439	-0.03(-0.13%)
Dec 04, 2009	24.28	24.43	24.01	24.11	8,718,110	-0.02(-0.06%)
Dec 03, 2009	24.31	24.37	24.07	24.12	9,924,097	-0.12(-0.48%)
Dec 02, 2009	24.26	24.35	24.12	24.24	6,403,685	-0.05(-0.22%)
Dec 01, 2009	23.94	24.29	23.94	24.29	7,618,875	+0.42(+1.76%)
Nov 30, 2009	23.99	23.99	23.79	23.87	6,686,168	-0.09(-0.36%)
Nov 27, 2009	23.84	24.08	23.62	23.96	4,361,736	-0.24(-1.00%)
Nov 25, 2009	24.11	24.20	24.01	24.20	8,396,829	+0.15(+0.61%)
Nov 24, 2009	23.93	24.12	23.82	24.05	8,734,520	+0.19(+0.78%)
Nov 23, 2009	23.79	24.02	23.76	23.87	5,547,330	+0.22(+0.92%)
Nov 20, 2009	23.45	23.67	23.38	23.65	5,467,573	+0.16(+0.70%)
Nov 19, 2009	23.54	23.54	23.24	23.49	11,492,329	-0.12(-0.49%)
Nov 18, 2009	23.55	23.63	23.35	23.60	5,963,805	+0.13(+0.56%)
Nov 17, 2009	23.44	23.51	23.34	23.47	10,806,036	+0.06(+0.27%)
Nov 16, 2009	23.31	23.56	23.17	23.41	4,843,341	+0.23(+1.01%)
Nov 13, 2009	23.17	23.31	23.09	23.17	4,763,528	+0.05(+0.20%)
Nov 12, 2009	23.17	23.35	23.07	23.13	4,433,825	-0.13(-0.57%)
Nov 11, 2009	23.31	23.36	23.10	23.26	6,553,847	+0.03(+0.13%)
Nov 10, 2009	23.03	23.25	23.00	23.23	4,604,708	+0.16(+0.67%)
Nov 09, 2009	22.82	23.10	22.72	23.07	5,836,317	+0.38(+1.68%)
Nov 06, 2009	22.54	22.72	22.45	22.69	6,807,641	+0.10(+0.45%)
Nov 05, 2009	22.40	22.65	22.36	22.59	8,547,662	+0.37(+1.65%)
Nov 04, 2009	21.98	22.50	21.98	22.22	10,544,079	+0.28(+1.28%)
Nov 03, 2009	21.87	22.00	21.81	21.94	6,391,839	+0.01(+0.04%)
Nov 02, 2009	21.85	22.10	21.82	21.94	8,986,794	+0.09(+0.43%)
Oct 30, 2009	22.09	22.25	21.81	21.84	8,937,395	-0.32(-1.44%)
Oct 29, 2009	22.01	22.19	21.93	22.16	7,461,838	+0.19(+0.89%)
Oct 28, 2009	22.16	22.25	21.94	21.97	12,171,353	-0.23(-1.02%)
Oct 27, 2009	22.16	22.33	22.08	22.19	10,909,548	+0.09(+0.42%)
Oct 26, 2009	22.41	22.54	22.05	22.10	9,339,678	-0.24(-1.08%)
Oct 23, 2009	22.36	22.38	22.26	22.34	7,810,925	-0.23(-1.03%)
Oct 22, 2009	22.39	22.68	22.25	22.58	6,915,843	+0.14(+0.64%)
Oct 21, 2009	22.72	22.77	22.42	22.43	12,111,548	-0.30(-1.32%)
Oct 20, 2009	22.73	22.77	22.68	22.73	6,102,466	-0.22(-0.95%)
Oct 19, 2009	22.77	23.00	22.70	22.95	6,560,759	+0.19(+0.85%)
Oct 16, 2009	22.70	22.80	22.61	22.75	7,218,350	-0.02(-0.07%)
Oct 15, 2009	22.67	22.82	22.61	22.77	8,319,602	+0.06(+0.27%)
Oct 14, 2009	22.54	22.73	22.39	22.71	13,069,054	+0.34(+1.53%)
Oct 13, 2009	22.51	22.51	22.32	22.36	5,768,295	-0.22(-0.96%)
Oct 12, 2009	22.58	22.63	22.44	22.58	5,063,148	+0.11(+0.49%)
Oct 09, 2009	22.26	22.49	22.24	22.47	6,677,685	+0.21(+0.94%)
Oct 08, 2009	22.36	22.43	22.22	22.26	5,833,202	+0.02(+0.10%)
Oct 07, 2009	22.20	22.28	22.12	22.24	5,305,286	+0.02(+0.07%)
Oct 06, 2009	22.10	22.28	21.94	22.22	9,159,524	+0.18(+0.81%)
Oct 05, 2009	21.88	22.09	21.78	22.05	6,149,677	+0.14(+0.64%)
Oct 02, 2009	21.84	22.01	21.84	21.91	7,701,213	-0.09(-0.39%)
Oct 01, 2009	22.33	22.33	21.98	21.99	10,089,128	-0.32(-1.43%)
Sep 30, 2009	22.54	22.54	22.14	22.31	9,195,742	-0.16(-0.73%)
Sep 29, 2009	22.47	22.61	22.37	22.47	8,263,084	-0.14(-0.61%)
Sep 28, 2009	22.29	22.62	22.24	22.61	5,196,324	+0.41(+1.85%)
Sep 25, 2009	22.13	22.32	22.10	22.20	4,531,204	+0.02(+0.07%)
Sep 24, 2009	22.33	22.34	22.10	22.19	6,533,093	-0.02(-0.11%)
Sep 23, 2009	22.50	22.57	22.21	22.21	5,389,387	-0.32(-1.42%)
Sep 22, 2009	22.65	22.69	22.40	22.53	4,922,527	-0.07(-0.31%)
Sep 21, 2009	22.31	22.63	22.31	22.60	5,915,094	+0.22(+0.97%)
Sep 18, 2009	22.57	22.58	22.38	22.38	8,980,006	-0.19(-0.86%)
Sep 17, 2009	22.46	22.62	22.46	22.58	6,453,758	+0.16(+0.72%)
Sep 16, 2009	22.43	22.59	22.34	22.41	6,620,069	+0.03(+0.11%)
Sep 15, 2009	22.59	22.64	22.39	22.39	7,450,199	-0.20(-0.90%)
Sep 14, 2009	22.33	22.61	22.33	22.59	5,063,222	+0.09(+0.38%)
Sep 11, 2009	22.49	22.56	22.40	22.51	6,922,763	+0.01(+0.03%)
Sep 10, 2009	22.36	22.50	22.24	22.50	6,234,161	+0.17(+0.77%)
Sep 09, 2009	22.10	22.38	22.07	22.33	5,965,860	+0.26(+1.16%)
Sep 08, 2009	22.26	22.26	21.97	22.07	8,332,859	-0.10(-0.46%)
Sep 04, 2009	21.97	22.21	21.92	22.17	8,269,124	+0.31(+1.42%)
Sep 03, 2009	22.05	22.05	21.76	21.86	5,375,574	-0.10(-0.46%)
Sep 02, 2009	21.91	22.06	21.84	21.96	6,866,786	+0.02(+0.07%)
Sep 01, 2009	22.27	22.36	21.87	21.94	9,715,614	-0.33(-1.47%)
Aug 31, 2009	22.18	22.39	22.08	22.27	7,039,574	-0.04(-0.17%)
Aug 28, 2009	22.54	22.59	22.15	22.31	7,446,227	-0.16(-0.73%)
Aug 27, 2009	22.48	22.55	22.25	22.47	5,576,632	-0.01(-0.03%)
Aug 26, 2009	22.42	22.63	22.37	22.48	7,759,255	+0.01(+0.03%)
Aug 25, 2009	22.45	22.62	22.42	22.47	5,992,293	+0.00(+0.00%)
Aug 24, 2009	22.45	22.48	22.28	22.47	7,946,457	+0.16(+0.70%)
Aug 21, 2009	22.19	22.45	22.13	22.32	6,399,801	+0.23(+1.02%)
Aug 20, 2009	21.95	22.12	21.87	22.09	5,552,385	+0.16(+0.71%)
Aug 19, 2009	21.61	21.94	21.51	21.94	7,315,938	+0.30(+1.40%)
Aug 18, 2009	21.78	21.78	21.51	21.63	5,360,492	-0.00(-0.00%)
Aug 17, 2009	21.46	21.78	21.46	21.63	9,692,969	-0.10(-0.46%)
Aug 14, 2009	21.78	21.84	21.47	21.73	7,417,747	+0.00(+0.00%)
Aug 13, 2009	21.82	21.84	21.49	21.73	9,717,197	-0.02(-0.11%)
Aug 12, 2009	21.70	21.88	21.52	21.76	6,832,285	+0.12(+0.54%)
Aug 11, 2009	21.73	21.79	21.59	21.64	6,368,856	-0.03(-0.14%)
Aug 10, 2009	21.54	21.71	21.42	21.67	6,301,342	+0.17(+0.80%)
Aug 07, 2009	21.50	21.71	21.46	21.50	6,610,340	+0.09(+0.44%)
Aug 06, 2009	21.56	21.68	21.31	21.41	9,225,069	-0.16(-0.72%)
Aug 05, 2009	21.91	21.91	21.53	21.56	5,785,359	-0.31(-1.42%)
Aug 04, 2009	21.73	21.87	21.71	21.87	5,718,224	+0.06(+0.29%)
Aug 03, 2009	21.80	21.94	21.61	21.81	10,511,237	+0.12(+0.57%)
Jul 31, 2009	21.79	22.04	21.69	21.69	7,660,911	-0.16(-0.75%)
Jul 30, 2009	22.17	22.20	21.84	21.85	6,528,588	+0.02(+0.11%)
Jul 29, 2009	21.68	21.92	21.68	21.83	5,285,441	-0.02(-0.07%)
Jul 28, 2009	21.78	21.89	21.66	21.84	7,016,465	+0.18(+0.83%)
Jul 27, 2009	21.67	21.73	21.54	21.66	5,990,806	-0.05(-0.22%)
Jul 24, 2009	21.42	21.74	21.28	21.71	5,321,883	+0.37(+1.75%)
Jul 23, 2009	20.97	21.45	20.87	21.34	8,516,589	+0.42(+2.01%)
Jul 22, 2009	21.00	21.10	20.83	20.92	9,470,272	-0.08(-0.37%)
Jul 21, 2009	20.87	21.03	20.78	21.00	7,280,608	+0.30(+1.47%)
Jul 20, 2009	20.70	20.74	20.49	20.69	4,645,317	+0.05(+0.23%)
Jul 17, 2009	20.77	20.77	20.54	20.65	7,020,222	-0.06(-0.30%)
Jul 16, 2009	20.58	20.78	20.51	20.71	7,209,027	+0.13(+0.64%)
Jul 15, 2009	20.52	20.58	20.26	20.58	6,837,264	+0.18(+0.88%)
Jul 14, 2009	20.20	20.46	20.20	20.40	5,403,216	+0.09(+0.46%)
Jul 13, 2009	20.03	20.34	20.02	20.30	5,932,348	+0.35(+1.76%)
Jul 10, 2009	20.00	20.16	19.91	19.95	4,677,628	-0.09(-0.47%)
Jul 09, 2009	20.39	20.39	19.96	20.05	6,724,084	-0.26(-1.26%)
Jul 08, 2009	20.30	20.44	20.21	20.30	6,826,050	+0.19(+0.93%)
Jul 07, 2009	20.24	20.38	20.11	20.12	9,413,609	-0.08(-0.39%)
Jul 06, 2009	19.91	20.22	19.91	20.19	7,133,992	+0.16(+0.78%)
Jul 02, 2009	20.31	20.43	20.04	20.04	6,412,160	-0.49(-2.39%)
Jul 01, 2009	20.59	20.59	20.42	20.53	7,113,659	+0.05(+0.27%)
Jun 30, 2009	20.60	20.66	20.32	20.47	6,957,192	-0.17(-0.83%)
Jun 29, 2009	20.48	20.67	20.30	20.65	5,482,217	+0.12(+0.61%)
Jun 26, 2009	20.54	20.61	20.31	20.52	6,383,681	+0.00(+0.00%)
Jun 25, 2009	20.26	20.64	20.23	20.52	10,453,158	+0.55(+2.77%)
Jun 24, 2009	20.01	20.09	19.84	19.97	5,347,661	+0.10(+0.51%)
Jun 23, 2009	20.06	20.07	19.81	19.87	7,712,222	-0.06(-0.31%)
Jun 22, 2009	20.16	20.16	19.87	19.93	7,998,607	-0.37(-1.80%)
Jun 19, 2009	20.42	20.54	20.21	20.30	13,623,763	+0.06(+0.31%)
Jun 18, 2009	19.89	20.36	19.84	20.23	13,411,509	+0.38(+1.92%)
Jun 17, 2009	19.44	19.96	19.44	19.85	9,590,594	+0.44(+2.29%)
Jun 16, 2009	19.36	19.69	19.35	19.41	8,165,694	+0.08(+0.40%)
Jun 15, 2009	19.73	19.89	19.33	19.33	20,394,218	-0.61(-3.08%)
Jun 12, 2009	19.87	20.14	19.77	19.94	22,611,232	+0.07(+0.35%)
Jun 11, 2009	19.64	20.07	19.63	19.87	8,344,091	+0.21(+1.07%)
Jun 10, 2009	19.94	19.97	19.53	19.66	7,937,355	-0.09(-0.43%)
Jun 09, 2009	19.95	19.95	19.70	19.75	6,859,053	-0.10(-0.51%)
Jun 08, 2009	19.71	20.00	19.64	19.85	8,044,453	-0.22(-1.09%)
Jun 05, 2009	19.89	20.23	19.79	20.07	12,416,538	+0.04(+0.19%)
Jun 04, 2009	20.33	20.36	19.95	20.03	25,760,626	-0.28(-1.38%)
Jun 03, 2009	20.23	20.34	20.14	20.31	7,608,244	-0.05(-0.23%)
Jun 02, 2009	20.19	20.49	20.09	20.36	8,395,549	+0.12(+0.62%)
Jun 01, 2009	20.25	20.31	20.08	20.23	9,674,809	+0.13(+0.66%)
May 29, 2009	19.73	20.11	19.68	20.10	8,415,882	+0.34(+1.73%)
May 28, 2009	19.62	19.91	19.62	19.76	7,350,396	+0.10(+0.51%)
May 27, 2009	19.88	19.92	19.63	19.66	5,899,644	-0.20(-1.02%)
May 26, 2009	19.60	19.97	19.37	19.86	5,670,728	+0.18(+0.91%)
May 22, 2009	19.67	19.77	19.51	19.68	4,697,620	+0.02(+0.12%)
May 21, 2009	19.73	19.84	19.45	19.66	6,421,064	-0.18(-0.90%)
May 20, 2009	19.78	20.05	19.78	19.84	10,815,051	+0.08(+0.39%)
May 19, 2009	19.84	19.91	19.70	19.76	8,431,487	-0.15(-0.74%)
May 18, 2009	19.77	19.91	19.56	19.91	6,029,257	+0.19(+0.99%)
May 15, 2009	19.92	19.92	19.59	19.71	7,559,460	-0.16(-0.78%)
May 14, 2009	20.01	20.04	19.80	19.87	5,814,799	+0.02(+0.12%)
May 13, 2009	19.66	20.09	19.66	19.84	8,662,812	-0.05(-0.23%)
May 12, 2009	19.73	19.98	19.52	19.89	6,779,175	+0.32(+1.63%)
May 11, 2009	19.76	19.77	19.56	19.57	5,931,113	-0.34(-1.72%)
May 08, 2009	19.86	19.98	19.67	19.91	7,238,519	+0.33(+1.71%)
May 07, 2009	19.32	19.75	19.20	19.58	11,468,062	+0.38(+1.99%)
May 06, 2009	19.45	19.45	19.03	19.20	8,532,330	-0.12(-0.60%)
May 05, 2009	19.10	19.32	19.05	19.31	7,277,475	+0.22(+1.14%)
May 04, 2009	18.81	19.17	18.81	19.10	4,252,107	+0.31(+1.66%)
May 01, 2009	18.79	18.86	18.61	18.79	6,341,953	-0.03(-0.17%)
Apr 30, 2009	18.83	19.08	18.68	18.82	7,717,894	-0.02(-0.08%)
Apr 29, 2009	18.77	18.99	18.64	18.83	8,842,062	+0.07(+0.37%)
Apr 28, 2009	18.72	18.96	18.64	18.76	4,854,901	+0.07(+0.37%)
Apr 27, 2009	18.68	18.82	18.58	18.69	5,494,621	+0.20(+1.09%)
Apr 24, 2009	18.46	18.66	18.40	18.49	4,658,901	-0.02(-0.13%)
Apr 23, 2009	18.52	18.53	18.12	18.51	4,288,567	+0.02(+0.08%)
Apr 22, 2009	18.40	18.68	18.40	18.50	6,686,305	-0.21(-1.12%)
Apr 21, 2009	18.77	18.96	18.57	18.71	8,801,090	-0.17(-0.91%)
Apr 20, 2009	18.94	19.24	18.79	18.88	9,459,467	-0.37(-1.94%)
Apr 17, 2009	19.07	19.34	19.03	19.25	6,012,331	+0.22(+1.14%)
Apr 16, 2009	18.97	19.17	18.80	19.03	4,926,894	+0.09(+0.45%)
Apr 15, 2009	18.83	19.03	18.68	18.95	4,188,981	+0.11(+0.58%)
Apr 14, 2009	19.03	19.05	18.82	18.84	3,613,487	-0.09(-0.45%)
Apr 13, 2009	18.75	19.02	18.75	18.93	5,362,069	+0.15(+0.79%)
Apr 09, 2009	19.06	19.06	18.73	18.78	5,016,448	+0.09(+0.46%)
Apr 08, 2009	18.70	18.81	18.57	18.69	4,277,534	+0.12(+0.67%)
Apr 07, 2009	18.57	18.78	18.40	18.57	10,872,160	-0.21(-1.12%)
Apr 06, 2009	18.44	18.89	18.44	18.78	5,626,394	+0.18(+0.96%)
Apr 03, 2009	19.07	19.10	18.48	18.60	8,218,673	-0.31(-1.65%)
Apr 02, 2009	19.22	19.22	18.84	18.91	13,758,300	+0.08(+0.41%)
Apr 01, 2009	18.61	18.94	18.40	18.83	8,786,092	-0.01(-0.04%)
Mar 31, 2009	19.02	19.21	18.83	18.84	10,741,882	+0.07(+0.37%)
Mar 30, 2009	18.68	18.85	18.53	18.77	6,451,212	-0.31(-1.63%)
Mar 26, 2009	19.03	19.16	18.79	19.08	8,699,403	+0.21(+1.11%)
Mar 25, 2009	18.75	19.09	18.54	18.87	5,489,286	+0.12(+0.66%)
Mar 24, 2009	18.87	19.07	18.66	18.75	7,762,633	-0.25(-1.31%)
Mar 23, 2009	18.69	19.07	18.67	19.00	6,514,988	+0.67(+3.65%)
Mar 20, 2009	18.41	18.60	18.26	18.33	6,208,878	-0.13(-0.72%)
Mar 19, 2009	19.12	19.12	18.26	18.46	11,950,341	-0.44(-2.31%)
Mar 18, 2009	18.69	19.24	18.69	18.89	8,789,916	+0.03(+0.16%)
Mar 17, 2009	18.54	18.90	18.44	18.86	5,796,460	+0.29(+1.55%)
Mar 16, 2009	18.95	19.03	18.58	18.58	8,911,449	-0.20(-1.08%)
Mar 13, 2009	18.33	18.89	18.27	18.78	0	+0.61(+3.34%)
Mar 12, 2009	17.24	18.23	17.24	18.17	11,555,133	+0.85(+4.90%)
Mar 11, 2009	17.84	17.92	17.30	17.32	13,835,401	-0.32(-1.81%)
Mar 10, 2009	17.17	17.67	17.16	17.64	10,188,710	+0.61(+3.61%)
Mar 09, 2009	17.13	17.37	16.89	17.03	9,072,573	-0.32(-1.84%)
Mar 06, 2009	17.13	17.35	16.83	17.35	0	+0.36(+2.11%)
Mar 05, 2009	17.47	17.66	16.96	16.99	5,098,468	-0.58(-3.28%)
Mar 04, 2009	17.71	17.77	17.13	17.56	7,596,094	+0.45(+2.64%)
Mar 02, 2009	18.41	18.41	17.10	17.11	14,956,136	-0.77(-4.31%)
Feb 27, 2009	18.30	18.54	17.84	17.88	0	-0.75(-4.01%)
Feb 26, 2009	19.84	19.84	18.62	18.63	9,863,775	-0.98(-5.00%)
Feb 25, 2009	19.93	19.94	19.52	19.61	9,821,171	-0.40(-2.02%)
Feb 24, 2009	19.85	20.08	19.70	20.01	6,092,241	+0.29(+1.46%)
Feb 23, 2009	20.07	20.29	19.63	19.73	10,401,191	-0.40(-1.97%)
Feb 20, 2009	19.99	20.33	19.97	20.12	8,626,734	-0.21(-1.03%)
Feb 19, 2009	20.61	20.62	20.33	20.33	5,007,453	-0.04(-0.19%)
Feb 18, 2009	20.40	20.49	20.22	20.37	7,550,948	-0.01(-0.04%)
Feb 17, 2009	20.58	20.67	20.27	20.38	7,542,269	-0.36(-1.73%)
Feb 13, 2009	21.07	21.07	20.74	20.74	5,227,025	-0.32(-1.52%)
Feb 12, 2009	20.59	21.06	20.45	21.06	8,177,372	+0.24(+1.16%)
Feb 11, 2009	20.62	20.85	20.61	20.82	5,336,209	+0.26(+1.25%)
Feb 10, 2009	21.14	21.18	20.51	20.56	7,933,978	-0.71(-3.33%)
Feb 09, 2009	21.34	21.35	21.04	21.27	4,559,935	-0.06(-0.29%)
Feb 06, 2009	21.16	21.44	21.05	21.33	5,874,885	+0.17(+0.81%)
Feb 05, 2009	20.77	21.21	20.77	21.16	5,872,447	+0.18(+0.85%)
Feb 04, 2009	21.27	21.38	20.88	20.98	6,422,848	-0.09(-0.44%)
Feb 03, 2009	20.66	21.24	20.58	21.07	8,891,294	+0.53(+2.58%)
Feb 02, 2009	20.23	20.77	20.21	20.54	7,482,892	+0.13(+0.65%)
Jan 30, 2009	20.68	20.71	20.32	20.41	0	-0.22(-1.06%)
Jan 29, 2009	20.65	20.87	20.54	20.63	5,025,915	-0.30(-1.41%)
Jan 28, 2009	20.83	21.07	20.71	20.93	10,460,922	+0.32(+1.55%)
Jan 27, 2009	20.39	20.78	20.35	20.61	7,477,867	+0.42(+2.08%)
Jan 26, 2009	20.37	20.47	20.08	20.19	8,842,316	-0.11(-0.54%)
Jan 23, 2009	20.14	20.37	19.93	20.30	5,863,985	+0.00(+0.00%)
Jan 22, 2009	20.09	20.40	19.92	20.30	6,141,061	+0.09(+0.42%)
Jan 21, 2009	20.05	20.28	19.67	20.21	8,088,449	+0.42(+2.12%)
Jan 20, 2009	20.24	20.47	19.77	19.79	11,522,874	-0.49(-2.42%)
Jan 16, 2009	20.33	20.45	20.01	20.28	0	+0.17(+0.85%)
Jan 15, 2009	20.01	20.18	19.56	20.11	9,908,546	+0.14(+0.70%)
Jan 14, 2009	19.92	20.13	19.78	19.97	5,021,343	-0.29(-1.42%)
Jan 13, 2009	20.08	20.37	20.03	20.26	6,792,887	+0.17(+0.85%)
Jan 12, 2009	20.42	20.43	19.98	20.08	6,183,203	-0.26(-1.30%)
Jan 09, 2009	20.58	20.62	20.23	20.35	5,019,874	-0.22(-1.06%)
Jan 08, 2009	20.35	20.57	20.23	20.57	7,095,554	+0.12(+0.57%)
Jan 07, 2009	20.29	20.62	20.29	20.45	5,072,411	-0.19(-0.90%)
Jan 06, 2009	21.02	21.07	20.47	20.64	7,365,970	-0.34(-1.63%)
Jan 05, 2009	21.10	21.10	20.75	20.98	4,986,743	-0.10(-0.48%)
Jan 02, 2009	20.67	21.19	20.54	21.08	0	+0.42(+2.03%)

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.