Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009		31.47	31.47	31.47	0	-0.38(-1.19%)
Dec 30, 2009	31.20	32.00	31.20	31.85	3,838,395	+0.55(+1.76%)
Dec 29, 2009	31.64	31.70	31.00	31.30	4,628,220	-0.32(-1.01%)
Dec 28, 2009	32.20	32.29	31.43	31.62	3,454,939	-0.57(-1.77%)
Dec 24, 2009	31.52	32.29	31.52	32.19	2,142,797	+0.65(+2.06%)
Dec 23, 2009	32.03	32.09	31.42	31.54	5,142,653	-0.46(-1.44%)
Dec 22, 2009	31.84	32.10	31.75	32.00	5,405,291	+0.03(+0.09%)
Dec 21, 2009	31.59	32.00	31.57	31.97	5,254,108	+0.42(+1.33%)
Dec 18, 2009	31.31	31.55	31.05	31.55	9,879,447	+0.39(+1.25%)
Dec 17, 2009	31.53	31.86	31.09	31.16	6,250,259	-0.57(-1.80%)
Dec 16, 2009	30.61	31.89	30.35	31.73	15,499,396	+1.38(+4.55%)
Dec 15, 2009	30.50	30.94	30.19	30.35	7,129,235	-0.21(-0.69%)
Dec 14, 2009	30.45	30.63	30.18	30.56	6,294,902	+0.40(+1.33%)
Dec 11, 2009	31.41	31.55	30.07	30.16	11,938,431	-1.23(-3.92%)
Dec 10, 2009	31.39	31.75	31.33	31.39	7,455,626	+0.12(+0.38%)
Dec 09, 2009	30.68	31.31	30.43	31.27	5,346,050	+0.49(+1.59%)
Dec 08, 2009	30.77	31.08	30.48	30.78	6,042,553	-0.28(-0.90%)
Dec 07, 2009	30.68	31.40	30.52	31.06	7,110,544	+0.29(+0.94%)
Dec 04, 2009	30.85	31.17	30.15	30.77	7,580,662	+0.47(+1.55%)
Dec 03, 2009	30.46	30.66	30.21	30.30	5,784,723	-0.14(-0.46%)
Dec 02, 2009	30.11	30.79	30.10	30.44	4,688,180	+0.26(+0.86%)
Dec 01, 2009	29.58	30.28	29.54	30.18	7,502,048	+0.98(+3.36%)
Nov 30, 2009	29.00	29.31	28.61	29.20	5,739,475	+0.23(+0.79%)
Nov 27, 2009	28.55	29.36	28.43	28.97	3,201,912	-0.59(-2.00%)
Nov 25, 2009	29.32	29.66	29.23	29.56	3,223,962	+0.26(+0.89%)
Nov 24, 2009	29.13	29.46	28.91	29.30	5,810,982	+0.05(+0.17%)
Nov 23, 2009	29.10	29.59	29.00	29.25	6,307,640	+0.49(+1.70%)
Nov 20, 2009	28.86	29.03	28.30	28.76	9,307,686	-0.40(-1.37%)
Nov 19, 2009	29.54	29.54	28.77	29.16	8,291,963	-0.88(-2.93%)
Nov 18, 2009	29.90	30.07	29.53	30.04	6,388,483	-0.11(-0.36%)
Nov 17, 2009	30.06	30.39	29.86	30.15	11,060,437	+0.15(+0.50%)
Nov 16, 2009	28.95	30.07	28.93	30.00	15,346,936	+1.11(+3.84%)
Nov 13, 2009	28.70	29.05	28.36	28.89	4,748,421	+0.48(+1.69%)
Nov 12, 2009	28.46	28.99	28.36	28.41	4,914,989	-0.26(-0.91%)
Nov 11, 2009	28.81	29.00	28.34	28.67	8,335,373	-0.06(-0.21%)
Nov 10, 2009	28.09	28.84	28.02	28.73	10,610,372	+0.44(+1.56%)
Nov 09, 2009	27.10	28.34	27.10	28.29	11,571,401	+1.41(+5.25%)
Nov 06, 2009	26.95	27.38	26.75	26.88	7,670,018	-0.30(-1.10%)
Nov 05, 2009	26.73	27.39	26.65	27.18	9,518,337	+0.77(+2.92%)
Nov 04, 2009	26.12	26.93	26.12	26.41	8,163,346	+0.42(+1.62%)
Nov 03, 2009	26.10	26.28	25.76	25.99	14,274,929	-0.39(-1.48%)
Nov 02, 2009	26.54	26.78	26.05	26.38	11,454,015	-0.23(-0.86%)
Oct 30, 2009	26.98	27.11	26.23	26.61	9,975,943	-0.28(-1.04%)
Oct 29, 2009	26.81	27.20	26.69	26.89	7,319,223	+0.24(+0.90%)
Oct 28, 2009	27.09	27.50	26.60	26.65	9,628,805	-0.60(-2.20%)
Oct 27, 2009	27.98	28.25	27.00	27.25	10,300,378	-0.73(-2.61%)
Oct 26, 2009	28.60	29.07	27.71	27.98	15,061,382	-0.52(-1.82%)
Oct 23, 2009	28.30	28.90	27.44	28.50	34,574,096	-2.23(-7.26%)
Oct 22, 2009	30.33	30.93	29.80	30.73	12,486,577	+0.42(+1.39%)
Oct 21, 2009	30.51	31.17	30.22	30.31	8,151,915	-0.30(-0.98%)
Oct 20, 2009	30.48	31.10	30.22	30.61	8,049,305	+0.24(+0.79%)
Oct 19, 2009	30.08	30.39	29.90	30.37	5,583,820	+0.39(+1.30%)
Oct 16, 2009	30.11	30.19	29.21	29.98	11,648,751	-0.40(-1.32%)
Oct 15, 2009	30.81	30.87	30.26	30.38	7,841,412	-0.66(-2.13%)
Oct 14, 2009	30.93	31.10	30.41	31.04	10,475,443	+0.83(+2.75%)
Oct 13, 2009	30.04	30.99	30.00	30.21	10,366,671	+0.07(+0.23%)
Oct 12, 2009	30.09	30.30	29.76	30.14	11,243,467	+0.60(+2.03%)
Oct 09, 2009	28.44	29.58	28.40	29.54	13,430,317	+1.00(+3.50%)
Oct 08, 2009	29.43	29.55	28.40	28.54	20,790,592	-1.40(-4.68%)
Oct 07, 2009	29.83	30.18	29.54	29.94	9,431,875	+0.13(+0.44%)
Oct 06, 2009	29.42	29.95	29.32	29.81	8,541,059	+0.74(+2.55%)
Oct 05, 2009	29.00	29.30	28.29	29.07	9,832,223	+0.44(+1.54%)
Oct 02, 2009	28.42	29.52	28.30	28.63	13,252,247	-0.14(-0.50%)
Oct 01, 2009	30.58	30.79	28.77	28.77	14,522,171	-1.92(-6.24%)
Sep 30, 2009	30.02	30.87	29.62	30.69	12,302,946	+0.96(+3.23%)
Sep 29, 2009	30.88	31.05	29.71	29.73	11,341,868	-0.13(-0.44%)
Sep 28, 2009	29.44	30.26	29.33	29.86	5,892,648	+0.71(+2.44%)
Sep 25, 2009	29.17	29.61	29.06	29.15	12,114,162	-0.33(-1.12%)
Sep 24, 2009	30.74	30.88	29.32	29.48	8,444,159	-1.13(-3.69%)
Sep 23, 2009	30.84	31.20	30.59	30.61	6,268,224	-0.16(-0.52%)
Sep 22, 2009	30.42	31.12	30.25	30.77	6,626,375	+0.41(+1.35%)
Sep 21, 2009	29.78	30.48	29.66	30.36	6,937,106	+0.38(+1.27%)
Sep 18, 2009	29.84	30.16	29.55	29.98	7,714,689	+0.41(+1.39%)
Sep 17, 2009	30.11	30.42	29.37	29.57	7,708,935	-0.64(-2.12%)
Sep 16, 2009	29.95	30.24	29.35	30.21	7,341,580	+0.42(+1.41%)
Sep 15, 2009	30.06	30.37	29.75	29.79	10,209,046	-0.22(-0.73%)
Sep 14, 2009	30.01	30.47	29.89	30.01	8,507,993	-0.18(-0.60%)
Sep 11, 2009	30.53	30.55	29.76	30.19	9,391,166	-0.36(-1.18%)
Sep 10, 2009	29.16	30.60	29.07	30.55	14,578,102	+1.21(+4.12%)
Sep 09, 2009	29.43	29.50	28.97	29.34	9,573,595	-0.04(-0.14%)
Sep 08, 2009	29.06	29.44	28.76	29.38	8,620,293	+0.92(+3.23%)
Sep 04, 2009	27.65	28.52	27.61	28.46	5,408,147	+0.81(+2.93%)
Sep 03, 2009	27.60	27.79	27.39	27.65	5,630,061	+0.14(+0.51%)
Sep 02, 2009	27.63	28.02	27.50	27.51	6,380,325	-0.23(-0.83%)
Sep 01, 2009	28.26	29.25	27.61	27.74	10,442,571	-0.71(-2.50%)
Aug 31, 2009	28.71	28.71	28.13	28.45	6,897,704	-0.33(-1.15%)
Aug 28, 2009	28.78	29.08	28.42	28.78	7,643,543	+0.83(+2.97%)
Aug 27, 2009	27.87	28.01	27.45	27.95	6,534,643	+0.14(+0.50%)
Aug 26, 2009	27.63	28.08	27.47	27.81	6,687,179	+0.11(+0.40%)
Aug 25, 2009	27.82	28.02	27.41	27.70	6,774,431	-0.01(-0.04%)
Aug 24, 2009	28.00	28.35	27.58	27.71	5,476,094	-0.31(-1.11%)
Aug 21, 2009	28.04	28.05	27.44	28.02	6,702,740	+0.17(+0.61%)
Aug 20, 2009	27.12	27.90	27.03	27.85	8,940,944	+0.71(+2.62%)
Aug 19, 2009	26.60	27.21	26.48	27.14	8,753,975	+0.31(+1.16%)
Aug 18, 2009	26.05	26.88	25.96	26.83	7,407,222	+0.89(+3.43%)
Aug 17, 2009	26.09	26.25	25.85	25.94	7,247,588	-0.73(-2.74%)
Aug 14, 2009	27.46	27.55	26.45	26.67	7,312,370	-0.90(-3.26%)
Aug 13, 2009	27.25	27.57	26.67	27.57	7,117,411	+0.61(+2.26%)
Aug 12, 2009	26.70	27.31	26.65	26.96	8,226,775	+0.33(+1.24%)
Aug 11, 2009	26.95	27.37	26.40	26.63	9,142,517	-0.59(-2.17%)
Aug 10, 2009	27.60	27.94	27.09	27.22	5,625,673	-0.52(-1.87%)
Aug 07, 2009	28.19	28.24	27.40	27.74	8,163,206	-0.17(-0.61%)
Aug 06, 2009	28.57	28.58	27.72	27.91	9,522,169	-0.67(-2.34%)
Aug 05, 2009	28.84	28.87	28.14	28.58	8,239,914	-0.08(-0.28%)
Aug 04, 2009	28.12	29.00	28.06	28.66	9,727,899	+0.24(+0.84%)
Aug 03, 2009	28.35	28.63	28.07	28.42	6,489,155	+0.19(+0.67%)
Jul 31, 2009	27.93	28.71	27.84	28.23	8,461,934	+0.13(+0.46%)
Jul 30, 2009	28.06	28.86	28.01	28.10	10,221,842	+0.37(+1.33%)
Jul 29, 2009	27.75	27.89	27.37	27.73	6,914,868	-0.31(-1.11%)
Jul 28, 2009	27.41	28.24	27.41	28.04	8,525,882	+0.35(+1.26%)
Jul 27, 2009	27.30	27.77	26.95	27.69	8,048,230	+0.49(+1.80%)
Jul 24, 2009	27.37	27.38	26.07	27.20	22,049,404	-1.98(-6.79%)
Jul 23, 2009	28.48	29.23	28.20	29.18	12,524,381	+0.56(+1.96%)
Jul 22, 2009	28.16	28.80	28.13	28.62	9,128,812	+0.54(+1.92%)
Jul 21, 2009	27.72	28.09	27.27	28.08	9,425,460	+0.05(+0.18%)
Jul 20, 2009	27.73	28.03	27.27	28.03	8,339,669	+0.56(+2.04%)
Jul 17, 2009	27.00	27.50	26.60	27.47	8,723,783	+0.50(+1.85%)
Jul 16, 2009	26.82	27.14	26.54	26.97	8,429,245	+0.14(+0.52%)
Jul 15, 2009	26.20	26.92	26.10	26.83	11,197,259	+1.40(+5.51%)
Jul 14, 2009	24.91	25.47	24.83	25.43	8,140,267	+0.51(+2.05%)
Jul 13, 2009	24.26	24.94	23.75	24.92	7,094,886	+0.64(+2.64%)
Jul 10, 2009	24.17	24.74	23.90	24.28	6,532,236	-0.03(-0.12%)
Jul 09, 2009	23.94	24.57	23.71	24.31	11,547,252	+0.96(+4.11%)
Jul 08, 2009	23.65	23.85	23.01	23.35	10,650,729	-0.24(-1.02%)
Jul 07, 2009	24.44	24.74	23.57	23.59	8,186,006	-0.78(-3.20%)
Jul 06, 2009	25.00	25.05	24.07	24.37	8,709,576	-0.75(-2.99%)
Jul 02, 2009	24.98	25.39	24.61	25.12	10,131,858	+0.05(+0.20%)
Jul 01, 2009	24.87	25.38	24.59	25.07	7,260,382	+0.28(+1.13%)
Jun 30, 2009	24.83	25.36	24.38	24.79	9,720,380	-0.12(-0.48%)
Jun 29, 2009	24.68	25.16	24.56	24.91	6,594,775	+0.29(+1.18%)
Jun 26, 2009	24.86	25.41	24.51	24.62	11,238,994	-0.31(-1.24%)
Jun 25, 2009	24.60	25.00	24.15	24.93	8,149,751	+0.49(+2.00%)
Jun 24, 2009	24.30	24.89	24.18	24.44	10,086,049	+0.24(+0.99%)
Jun 23, 2009	24.56	24.75	23.66	24.20	14,639,387	-0.43(-1.75%)
Jun 22, 2009	25.35	25.79	24.55	24.63	11,047,288	-0.86(-3.37%)
Jun 19, 2009	25.42	25.65	25.06	25.49	9,379,638	+0.37(+1.47%)
Jun 18, 2009	25.85	25.90	25.05	25.12	7,868,808	-0.84(-3.24%)
Jun 17, 2009	25.51	26.16	25.16	25.96	8,872,619	+0.54(+2.12%)
Jun 16, 2009	26.18	26.26	25.32	25.42	9,024,691	-0.65(-2.49%)
Jun 15, 2009	25.94	26.17	25.39	26.07	7,418,371	-0.23(-0.87%)
Jun 12, 2009	26.67	26.67	25.66	26.30	9,430,048	-0.62(-2.30%)
Jun 11, 2009	27.23	27.45	26.33	26.92	13,329,502	-0.60(-2.18%)
Jun 10, 2009	27.20	27.56	26.75	27.52	13,066,479	+0.27(+0.99%)
Jun 09, 2009	26.31	27.50	26.31	27.25	15,738,291	+1.43(+5.54%)
Jun 08, 2009	25.56	26.12	25.32	25.82	7,275,380	+0.36(+1.41%)
Jun 05, 2009	25.84	26.00	25.20	25.46	7,696,516	-0.31(-1.20%)
Jun 04, 2009	25.50	26.14	25.38	25.77	7,727,567	+0.23(+0.90%)
Jun 03, 2009	25.54	25.67	25.14	25.54	8,996,334	-0.71(-2.70%)
Jun 02, 2009	26.30	26.87	25.91	26.25	9,009,401	-0.28(-1.06%)
Jun 01, 2009	25.89	26.98	25.76	26.53	12,352,693	+1.05(+4.12%)
May 29, 2009	25.32	26.27	25.07	25.48	17,806,290	+0.32(+1.27%)
May 28, 2009	24.19	25.28	24.07	25.16	15,401,217	+1.37(+5.76%)
May 27, 2009	23.02	24.45	22.93	23.79	13,991,862	+0.90(+3.93%)
May 26, 2009	21.74	22.89	21.70	22.89	13,196,241	+0.64(+2.88%)
May 22, 2009	22.27	22.45	21.60	22.25	7,630,588	+0.21(+0.95%)
May 21, 2009	22.40	22.70	21.74	22.04	7,821,169	-0.50(-2.22%)
May 20, 2009	22.48	23.05	22.27	22.54	11,385,483	+0.45(+2.04%)
May 19, 2009	21.56	22.53	21.48	22.09	7,410,169	+0.36(+1.66%)
May 18, 2009	21.50	21.80	21.25	21.73	8,891,894	+0.83(+3.97%)
May 17, 2009	20.98	21.10	20.63	20.90	1,056,280	+0.07(+0.34%)
May 15, 2009	20.98	21.10	20.63	20.83	8,403,929	-0.15(-0.71%)
May 14, 2009	20.64	21.14	20.60	20.98	8,408,744	+0.45(+2.19%)
May 13, 2009	21.09	21.31	20.30	20.53	12,297,658	-0.86(-4.02%)
May 12, 2009	21.96	22.07	21.09	21.39	8,007,693	-0.50(-2.28%)
May 11, 2009	21.16	22.33	21.00	21.89	12,191,177	+0.34(+1.58%)
May 08, 2009	22.79	23.00	21.45	21.55	17,007,778	-1.15(-5.07%)
May 07, 2009	24.68	24.71	22.39	22.70	18,294,404	-1.90(-7.72%)
May 06, 2009	24.39	24.61	23.50	24.60	12,781,423	+0.40(+1.65%)
May 05, 2009	23.55	24.25	23.23	24.20	10,811,709	+0.26(+1.09%)
May 04, 2009	23.60	23.96	22.82	23.94	10,055,343	+0.88(+3.82%)
May 01, 2009	23.39	23.39	22.50	23.06	9,256,784	-0.13(-0.56%)
Apr 30, 2009	23.64	24.24	23.06	23.19	13,705,674	-0.37(-1.57%)
Apr 29, 2009	23.29	24.13	22.94	23.56	8,971,516	+0.39(+1.68%)
Apr 28, 2009	24.10	24.26	22.98	23.17	13,029,214	-1.21(-4.96%)
Apr 27, 2009	24.00	24.95	23.57	24.38	12,324,291	+0.16(+0.66%)
Apr 24, 2009	23.33	24.40	22.75	24.22	15,481,441	+0.87(+3.73%)
Apr 23, 2009	23.75	23.90	22.44	23.35	17,798,960	+0.74(+3.27%)
Apr 22, 2009	20.39	23.14	20.15	22.61	27,063,590	+2.09(+10.19%)
Apr 21, 2009	19.94	20.60	19.11	20.52	36,475,616	-1.27(-5.83%)
Apr 20, 2009	22.42	22.50	21.54	21.79	10,871,666	-1.14(-4.97%)
Apr 17, 2009	22.59	23.10	22.30	22.93	10,855,708	-0.13(-0.56%)
Apr 16, 2009	22.67	23.23	22.42	23.06	10,983,030	+0.82(+3.69%)
Apr 15, 2009	22.47	22.49	21.82	22.24	11,972,965	-0.42(-1.85%)
Apr 14, 2009	22.57	23.36	22.17	22.66	15,106,041	-0.13(-0.57%)
Apr 13, 2009	23.01	23.16	22.15	22.79	11,528,176	-0.38(-1.64%)
Apr 09, 2009	22.50	23.46	22.41	23.17	14,570,635	+1.11(+5.03%)
Apr 08, 2009	21.50	22.32	21.27	22.06	11,276,304	+1.03(+4.90%)
Apr 07, 2009	21.55	21.85	20.98	21.03	9,849,898	-0.58(-2.68%)
Apr 06, 2009	21.52	21.66	21.05	21.61	13,165,569	-0.45(-2.04%)
Apr 03, 2009	22.20	22.29	21.30	22.06	12,418,799	-0.24(-1.08%)
Apr 02, 2009	21.32	22.64	21.19	22.30	21,165,574	+1.39(+6.65%)
Apr 01, 2009	19.88	20.95	19.70	20.91	13,465,182	+0.93(+4.65%)
Mar 31, 2009	20.16	20.43	19.77	19.98	11,690,708	-0.07(-0.35%)
Mar 30, 2009	20.40	20.49	19.73	20.05	12,340,430	-0.84(-4.02%)
Mar 26, 2009	20.22	20.95	20.05	20.89	21,816,948	+1.09(+5.51%)
Mar 25, 2009	20.78	21.33	19.30	19.80	25,868,980	-0.78(-3.79%)
Mar 24, 2009	21.01	21.26	20.42	20.58	17,963,224	-0.91(-4.23%)
Mar 23, 2009	20.71	21.49	19.76	21.49	19,553,118	+2.09(+10.77%)
Mar 20, 2009	19.87	20.56	19.09	19.40	24,581,792	-0.29(-1.47%)
Mar 19, 2009	20.17	20.43	19.39	19.69	12,662,733	-0.23(-1.15%)
Mar 18, 2009	19.43	20.30	19.25	19.92	19,182,948	+0.48(+2.47%)
Mar 17, 2009	18.50	19.44	18.28	19.44	15,491,022	+1.11(+6.06%)
Mar 16, 2009	19.11	19.25	18.22	18.33	11,747,374	-0.78(-4.08%)
Mar 13, 2009	18.99	19.25	18.66	19.11	13,047,675	+0.01(+0.05%)
Mar 12, 2009	18.03	19.25	17.93	19.10	16,885,072	+0.91(+5.00%)
Mar 11, 2009	18.01	18.46	17.93	18.19	18,222,124	+0.60(+3.41%)
Mar 10, 2009	16.50	17.74	16.31	17.59	20,848,316	+1.41(+8.71%)
Mar 09, 2009	16.79	17.20	16.08	16.18	15,330,876	-0.79(-4.66%)
Mar 06, 2009	16.89	17.16	16.31	16.97	22,930,828	+0.65(+3.98%)
Mar 05, 2009	16.25	16.90	16.11	16.32	16,095,015	-0.23(-1.39%)
Mar 04, 2009	16.05	16.90	16.00	16.55	12,934,405	+0.95(+6.09%)
Mar 02, 2009	16.09	16.55	15.55	15.60	10,520,337	-0.85(-5.17%)
Feb 27, 2009	16.38	16.97	16.10	16.45	16,534,462	+0.29(+1.79%)
Feb 26, 2009	16.80	17.11	16.10	16.16	13,864,558	-0.63(-3.75%)
Feb 25, 2009	16.04	17.16	15.90	16.79	17,584,018	+0.66(+4.09%)
Feb 24, 2009	15.54	16.23	15.52	16.13	14,942,200	+0.78(+5.08%)
Feb 23, 2009	16.64	16.65	15.31	15.35	20,191,104	-1.10(-6.69%)
Feb 20, 2009	16.44	16.85	16.09	16.45	21,011,248	-0.18(-1.08%)
Feb 19, 2009	17.98	17.98	16.59	16.63	17,242,584	-1.04(-5.89%)
Feb 18, 2009	17.48	18.11	17.35	17.67	13,093,681	+0.47(+2.73%)
Feb 17, 2009	17.72	18.17	17.16	17.20	17,530,650	-0.90(-4.97%)
Feb 13, 2009	17.50	18.28	17.50	18.10	12,749,479	+0.32(+1.80%)
Feb 12, 2009	17.32	17.92	16.86	17.78	15,247,146	+0.50(+2.89%)
Feb 11, 2009	17.49	17.66	16.89	17.28	18,896,936	-0.25(-1.43%)
Feb 10, 2009	18.06	18.87	17.26	17.53	24,554,852	-0.68(-3.73%)
Feb 09, 2009	17.81	18.40	17.75	18.21	16,143,417	+0.13(+0.72%)
Feb 06, 2009	17.45	18.30	17.31	18.08	20,002,284	+0.61(+3.49%)
Feb 05, 2009	16.16	17.50	16.01	17.47	20,407,864	+0.99(+6.01%)
Feb 04, 2009	16.47	17.49	16.30	16.48	22,005,216	-0.29(-1.73%)
Feb 03, 2009	16.54	16.85	16.07	16.77	12,555,065	+0.36(+2.19%)
Feb 02, 2009	15.73	16.49	15.54	16.41	13,539,174	+0.56(+3.53%)
Jan 30, 2009	16.34	17.15	15.62	15.85	25,897,458	-1.58(-9.06%)
Jan 29, 2009	17.74	17.92	17.15	17.43	20,985,966	-0.88(-4.81%)
Jan 28, 2009	17.88	18.58	17.68	18.31	16,058,176	+0.67(+3.80%)
Jan 27, 2009	17.40	17.92	17.36	17.64	13,792,615	+0.25(+1.44%)
Jan 26, 2009	17.50	18.00	17.25	17.39	11,964,351	-0.07(-0.40%)
Jan 23, 2009	16.31	17.68	16.14	17.46	18,992,528	+0.88(+5.31%)
Jan 22, 2009	16.47	16.96	16.01	16.58	12,802,071	-0.21(-1.25%)
Jan 21, 2009	16.05	16.88	15.73	16.79	14,485,369	+0.95(+6.00%)
Jan 20, 2009	16.99	16.99	15.84	15.84	11,019,335	-1.29(-7.53%)
Jan 16, 2009	17.19	17.26	16.40	17.13	11,874,207	+0.41(+2.45%)
Jan 15, 2009	16.23	16.97	16.04	16.72	11,732,486	+0.57(+3.53%)
Jan 14, 2009	16.51	16.52	16.07	16.15	9,467,738	-0.54(-3.24%)
Jan 13, 2009	16.57	17.28	16.20	16.69	12,053,281	-0.01(-0.06%)
Jan 12, 2009	17.00	17.21	16.45	16.70	9,385,886	-0.24(-1.42%)
Jan 09, 2009	17.28	17.28	16.42	16.94	13,973,845	-0.59(-3.37%)
Jan 08, 2009	17.58	17.63	16.98	17.53	11,742,976	-0.30(-1.68%)
Jan 07, 2009	18.31	18.40	17.68	17.83	10,721,958	-0.94(-5.01%)
Jan 06, 2009	17.79	18.87	17.67	18.77	15,680,790	+1.19(+6.77%)
Jan 05, 2009	17.47	17.95	17.21	17.58	8,941,818	+0.01(+0.06%)

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.