Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	42.13	41.77	41.77	41.77	6,719,142	-0.30(-0.72%)
Dec 30, 2009	42.45	42.58	42.02	42.08	10,128,164	-0.47(-1.10%)
Dec 29, 2009	42.60	42.76	42.53	42.54	3,929,286	-0.01(-0.03%)
Dec 28, 2009	42.44	42.62	42.25	42.56	3,571,325	+0.13(+0.30%)
Dec 24, 2009	42.38	42.62	42.32	42.43	3,852,241	+0.04(+0.09%)
Dec 23, 2009	42.13	42.60	41.86	42.39	8,803,340	+0.26(+0.62%)
Dec 22, 2009	41.93	42.21	41.92	42.13	5,109,545	+0.21(+0.49%)
Dec 21, 2009	41.64	42.20	41.57	41.92	6,913,927	+0.33(+0.79%)
Dec 18, 2009	41.47	41.77	41.46	41.59	14,728,931	+0.17(+0.40%)
Dec 17, 2009	41.64	41.80	41.43	41.43	8,098,995	-0.33(-0.79%)
Dec 16, 2009	41.69	41.97	41.43	41.75	8,446,854	+0.27(+0.66%)
Dec 15, 2009	41.64	41.77	41.41	41.48	7,402,964	-0.09(-0.23%)
Dec 14, 2009	41.65	41.75	41.36	41.57	8,419,451	+0.32(+0.78%)
Dec 11, 2009	41.06	41.42	40.94	41.25	8,765,462	+0.41(+1.00%)
Dec 10, 2009	40.80	41.04	40.60	40.84	12,011,245	+0.30(+0.74%)
Dec 09, 2009	40.63	40.83	40.36	40.54	16,309,801	-0.01(-0.02%)
Dec 08, 2009	40.44	40.75	40.17	40.55	21,967,090	-0.88(-2.13%)
Dec 07, 2009	41.25	41.65	41.00	41.43	13,507,335	+0.23(+0.55%)
Dec 04, 2009	41.79	41.95	40.90	41.21	14,195,819	-0.25(-0.61%)
Dec 03, 2009	41.90	42.05	41.45	41.46	16,085,179	-0.35(-0.85%)
Dec 02, 2009	42.48	42.72	41.81	41.81	15,727,344	-0.70(-1.64%)
Dec 01, 2009	42.58	42.85	42.49	42.51	14,370,640	+0.19(+0.46%)
Nov 30, 2009	42.66	42.66	42.17	42.32	9,814,455	-0.23(-0.55%)
Nov 27, 2009	42.14	42.72	42.14	42.55	5,317,930	-0.20(-0.47%)
Nov 25, 2009	42.72	42.85	42.63	42.75	11,461,237	+0.15(+0.36%)
Nov 24, 2009	42.46	42.64	41.97	42.60	12,474,215	+0.15(+0.36%)
Nov 23, 2009	42.65	42.65	42.24	42.45	10,359,470	+0.01(+0.03%)
Nov 20, 2009	42.03	42.58	41.95	42.43	13,343,292	+0.37(+0.88%)
Nov 19, 2009	42.41	42.41	41.82	42.06	8,816,745	-0.38(-0.89%)
Nov 18, 2009	42.19	42.44	41.94	42.44	10,532,543	+0.27(+0.65%)
Nov 17, 2009	42.68	42.76	42.09	42.17	12,826,606	-0.64(-1.49%)
Nov 16, 2009	42.40	42.95	42.26	42.80	18,256,390	+0.63(+1.49%)
Nov 13, 2009	41.47	42.32	41.24	42.17	14,622,660	+0.94(+2.27%)
Nov 12, 2009	41.60	41.66	41.12	41.24	9,674,226	-0.44(-1.05%)
Nov 11, 2009	41.58	41.86	41.42	41.68	10,014,787	+0.36(+0.88%)
Nov 10, 2009	41.45	41.63	41.11	41.31	11,168,659	-0.24(-0.57%)
Nov 09, 2009	41.30	41.71	41.21	41.55	15,855,461	+0.61(+1.49%)
Nov 06, 2009	40.50	41.25	40.48	40.94	16,274,231	+0.45(+1.11%)
Nov 05, 2009	40.10	40.79	39.99	40.49	16,584,038	+0.50(+1.24%)
Nov 04, 2009	39.47	40.36	39.27	39.99	18,535,176	+0.70(+1.77%)
Nov 03, 2009	39.02	39.49	39.02	39.30	9,892,602	+0.05(+0.14%)
Nov 02, 2009	39.03	39.49	38.87	39.24	11,432,348	+0.36(+0.94%)
Oct 30, 2009	39.20	39.47	38.84	38.88	14,892,912	-0.35(-0.90%)
Oct 29, 2009	39.12	39.28	38.87	39.23	10,506,731	+0.33(+0.85%)
Oct 28, 2009	38.90	39.35	38.87	38.90	13,194,970	-0.25(-0.64%)
Oct 27, 2009	39.28	39.32	38.76	39.15	12,567,968	-0.12(-0.30%)
Oct 26, 2009	39.47	39.77	39.22	39.27	13,598,616	-0.15(-0.39%)
Oct 23, 2009	39.35	39.54	39.20	39.42	11,504,625	-0.05(-0.12%)
Oct 22, 2009	39.71	40.20	39.20	39.47	37,122,324	+0.78(+2.01%)
Oct 21, 2009	39.00	39.21	38.47	38.69	14,502,129	-0.39(-1.00%)
Oct 20, 2009	38.91	39.47	38.88	39.08	11,470,363	-0.24(-0.61%)
Oct 19, 2009	39.12	39.43	39.02	39.32	11,408,020	+0.33(+0.85%)
Oct 16, 2009	38.53	39.29	38.51	38.99	15,046,177	+0.38(+1.00%)
Oct 15, 2009	37.99	38.64	37.99	38.61	12,273,057	+0.46(+1.22%)
Oct 14, 2009	38.07	38.43	38.07	38.14	11,427,581	+0.30(+0.79%)
Oct 13, 2009	37.62	38.01	37.60	37.84	9,293,304	+0.25(+0.65%)
Oct 12, 2009	37.86	38.17	37.52	37.60	12,889,781	-0.01(-0.04%)
Oct 09, 2009	37.50	37.66	37.17	37.61	15,419,231	-0.11(-0.30%)
Oct 08, 2009	38.12	38.22	37.68	37.72	13,144,130	-0.18(-0.47%)
Oct 07, 2009	37.96	38.18	37.62	37.90	10,981,662	-0.20(-0.52%)
Oct 06, 2009	37.62	38.23	37.62	38.10	10,801,366	+0.55(+1.47%)
Oct 05, 2009	37.74	37.81	37.34	37.55	12,121,988	-0.07(-0.18%)
Oct 02, 2009	37.33	37.93	37.21	37.62	13,360,031	-0.02(-0.05%)
Oct 01, 2009	37.80	37.90	37.45	37.64	15,084,708	-0.22(-0.58%)
Sep 30, 2009	37.78	38.03	37.29	37.86	14,813,781	-0.07(-0.17%)
Sep 29, 2009	37.93	38.25	37.84	37.92	11,371,029	-0.32(-0.83%)
Sep 28, 2009	37.97	38.25	37.86	38.24	11,735,157	+0.46(+1.23%)
Sep 25, 2009	37.46	38.11	37.42	37.78	17,006,670	+0.55(+1.48%)
Sep 24, 2009	36.93	37.40	36.84	37.23	13,977,680	+0.38(+1.04%)
Sep 23, 2009	37.07	37.33	36.81	36.84	12,949,102	-0.18(-0.48%)
Sep 22, 2009	37.48	37.48	36.87	37.02	12,080,575	-0.22(-0.59%)
Sep 21, 2009	37.50	37.64	37.03	37.24	14,804,386	-0.57(-1.51%)
Sep 18, 2009	37.54	37.81	37.34	37.81	21,657,392	+0.36(+0.96%)
Sep 17, 2009	37.42	37.63	37.18	37.45	14,653,849	+0.91(+2.50%)
Sep 16, 2009	36.67	37.57	36.48	36.54	26,167,094	+0.07(+0.19%)
Sep 15, 2009	36.21	36.67	35.93	36.47	21,516,024	+0.55(+1.53%)
Sep 14, 2009	35.89	36.04	35.74	35.92	15,487,759	-0.16(-0.44%)
Sep 11, 2009	36.56	36.56	35.97	36.08	18,402,886	-0.31(-0.84%)
Sep 10, 2009	36.65	36.74	36.32	36.38	18,769,810	-0.16(-0.44%)
Sep 09, 2009	36.56	36.83	36.28	36.54	26,867,752	-0.75(-2.01%)
Sep 08, 2009	37.41	37.56	37.15	37.29	11,275,969	+0.05(+0.14%)
Sep 04, 2009	36.88	37.31	36.75	37.24	7,361,395	+0.38(+1.03%)
Sep 03, 2009	36.85	36.88	36.52	36.86	8,562,914	+0.13(+0.36%)
Sep 02, 2009	36.91	36.95	36.28	36.73	10,491,078	-0.18(-0.49%)
Sep 01, 2009	37.18	37.41	36.79	36.91	11,743,356	-0.40(-1.07%)
Aug 31, 2009	36.98	37.31	36.91	37.31	11,892,316	+0.11(+0.30%)
Aug 28, 2009	37.82	37.84	36.99	37.19	13,095,297	-0.39(-1.04%)
Aug 27, 2009	37.52	37.60	37.21	37.58	12,871,981	+0.11(+0.28%)
Aug 26, 2009	37.13	37.62	37.02	37.48	12,560,354	+0.36(+0.97%)
Aug 25, 2009	36.94	37.31	36.92	37.12	11,318,750	+0.35(+0.97%)
Aug 24, 2009	37.07	37.07	36.62	36.76	10,096,858	-0.24(-0.64%)
Aug 21, 2009	37.15	37.23	36.85	37.00	11,666,914	+0.09(+0.23%)
Aug 20, 2009	36.66	36.99	36.59	36.91	8,398,242	+0.32(+0.88%)
Aug 19, 2009	36.30	36.81	36.24	36.59	12,111,783	+0.26(+0.71%)
Aug 18, 2009	35.88	36.34	35.79	36.33	15,673,220	+0.24(+0.66%)
Aug 17, 2009	36.01	36.32	35.83	36.10	15,875,796	-0.24(-0.67%)
Aug 14, 2009	36.62	36.69	36.05	36.34	11,719,804	-0.34(-0.91%)
Aug 13, 2009	37.12	37.25	36.53	36.68	15,096,131	-0.32(-0.85%)
Aug 12, 2009	36.76	37.24	36.66	36.99	10,986,681	+0.16(+0.43%)
Aug 11, 2009	36.86	37.06	36.72	36.83	13,252,525	-0.16(-0.44%)
Aug 10, 2009	36.69	37.14	36.66	37.00	16,723,873	+0.70(+1.94%)
Aug 07, 2009	36.22	36.43	36.03	36.29	12,375,925	+0.24(+0.66%)
Aug 06, 2009	36.29	36.33	35.95	36.06	15,586,835	-0.16(-0.45%)
Aug 05, 2009	36.25	36.32	36.03	36.22	14,335,963	+0.06(+0.17%)
Aug 04, 2009	36.37	36.49	36.10	36.16	17,919,094	-0.15(-0.42%)
Aug 03, 2009	36.24	36.42	35.95	36.31	16,131,776	+0.11(+0.31%)
Jul 31, 2009	36.49	36.68	36.11	36.20	20,561,928	-0.35(-0.95%)
Jul 30, 2009	37.22	37.27	36.53	36.55	21,057,490	-0.54(-1.45%)
Jul 29, 2009	36.99	37.45	36.95	37.09	12,170,787	-0.04(-0.11%)
Jul 28, 2009	36.76	37.28	36.69	37.13	13,305,462	+0.40(+1.09%)
Jul 27, 2009	36.81	36.90	36.62	36.73	11,851,566	-0.14(-0.39%)
Jul 24, 2009	37.08	37.13	36.66	36.87	18,763,442	-0.01(-0.02%)
Jul 23, 2009	37.47	37.60	36.57	36.88	52,056,196	-1.80(-4.64%)
Jul 22, 2009	38.48	39.18	38.45	38.68	13,910,059	+0.12(+0.32%)
Jul 21, 2009	38.48	38.58	38.08	38.55	11,784,224	+0.23(+0.60%)
Jul 20, 2009	38.28	38.46	38.12	38.32	12,308,704	+0.29(+0.76%)
Jul 17, 2009	37.70	38.17	37.65	38.03	14,856,799	+0.41(+1.08%)
Jul 16, 2009	37.60	37.70	37.43	37.62	15,330,837	+0.09(+0.25%)
Jul 15, 2009	37.79	37.80	37.29	37.53	18,097,608	-0.25(-0.66%)
Jul 14, 2009	37.64	37.82	37.39	37.78	10,144,715	+0.12(+0.33%)
Jul 13, 2009	37.54	37.83	37.50	37.66	10,733,355	+0.14(+0.39%)
Jul 10, 2009	37.19	37.95	37.19	37.51	10,250,218	+0.18(+0.49%)
Jul 09, 2009	37.64	37.67	37.01	37.33	11,852,978	-0.18(-0.47%)
Jul 08, 2009	37.54	37.60	37.11	37.50	16,382,000	+0.16(+0.42%)
Jul 07, 2009	38.14	38.14	37.31	37.35	12,459,837	-0.78(-2.05%)
Jul 06, 2009	37.53	38.29	37.35	38.13	11,456,746	+0.35(+0.94%)
Jul 02, 2009	37.93	38.02	37.64	37.77	10,601,670	-0.51(-1.32%)
Jul 01, 2009	37.91	38.50	37.91	38.28	8,719,905	+0.48(+1.27%)
Jun 30, 2009	37.68	38.23	37.62	37.80	11,154,835	+0.17(+0.45%)
Jun 29, 2009	37.60	37.71	37.22	37.63	10,100,926	+0.15(+0.40%)
Jun 26, 2009	37.73	37.74	37.31	37.48	12,463,804	-0.30(-0.80%)
Jun 25, 2009	37.40	37.94	37.25	37.78	11,925,651	+0.76(+2.06%)
Jun 24, 2009	37.52	37.54	36.85	37.02	11,098,549	-0.30(-0.81%)
Jun 23, 2009	37.83	37.88	37.24	37.32	11,146,794	-0.29(-0.77%)
Jun 22, 2009	38.00	38.15	37.56	37.61	11,636,331	-0.64(-1.67%)
Jun 19, 2009	38.41	38.68	38.14	38.25	14,608,649	+0.01(+0.02%)
Jun 18, 2009	37.84	38.68	37.62	38.24	10,561,398	+0.52(+1.38%)
Jun 17, 2009	37.62	38.21	37.62	37.72	10,975,571	+0.20(+0.53%)
Jun 16, 2009	37.99	38.08	37.36	37.52	13,253,145	-0.47(-1.23%)
Jun 15, 2009	38.20	38.23	37.64	37.99	11,464,609	-0.38(-0.99%)
Jun 12, 2009	37.95	38.45	37.81	38.37	10,742,087	+0.45(+1.20%)
Jun 11, 2009	38.35	38.60	37.89	37.92	14,180,421	-0.45(-1.18%)
Jun 10, 2009	39.19	39.20	38.05	38.37	15,208,309	-0.47(-1.22%)
Jun 09, 2009	38.81	39.16	38.63	38.85	12,086,640	+0.24(+0.61%)
Jun 08, 2009	38.46	38.91	38.14	38.61	22,442,040	-0.76(-1.92%)
Jun 05, 2009	39.71	39.77	39.02	39.37	15,643,241	-0.24(-0.61%)
Jun 04, 2009	39.88	39.88	39.32	39.61	15,569,022	-0.16(-0.41%)
Jun 03, 2009	39.03	39.79	38.96	39.77	15,985,302	+0.40(+1.01%)
Jun 02, 2009	38.85	39.63	38.79	39.38	14,310,033	+0.35(+0.89%)
Jun 01, 2009	38.59	39.12	38.42	39.03	11,878,157	+0.56(+1.46%)
May 29, 2009	38.01	38.49	37.63	38.47	12,359,782	+0.56(+1.48%)
May 28, 2009	37.75	38.21	37.43	37.91	12,884,585	+0.20(+0.54%)
May 27, 2009	38.27	38.44	37.67	37.71	16,001,328	-0.67(-1.73%)
May 26, 2009	37.15	38.42	37.03	38.37	18,794,184	+1.15(+3.08%)
May 22, 2009	36.47	37.62	36.32	37.22	16,449,554	+0.91(+2.50%)
May 21, 2009	36.31	36.68	36.01	36.32	15,740,062	-0.37(-1.00%)
May 20, 2009	35.98	37.16	35.89	36.68	23,380,188	+1.55(+4.42%)
May 19, 2009	35.44	35.51	35.03	35.13	9,704,718	-0.22(-0.61%)
May 18, 2009	34.90	35.39	34.59	35.35	12,651,924	+0.48(+1.38%)
May 15, 2009	34.87	35.57	34.59	34.86	12,678,118	-0.07(-0.21%)
May 14, 2009	34.80	35.29	34.72	34.93	12,612,011	+0.05(+0.15%)
May 13, 2009	34.90	35.16	34.65	34.88	13,290,165	-0.31(-0.89%)
May 12, 2009	35.70	35.74	34.73	35.20	12,983,362	-0.28(-0.79%)
May 11, 2009	35.76	35.76	35.24	35.48	14,820,058	-0.34(-0.95%)
May 08, 2009	35.93	36.16	35.55	35.81	20,921,964	+1.13(+3.27%)
May 07, 2009	35.23	35.46	34.52	34.68	17,216,130	-0.33(-0.95%)
May 06, 2009	34.92	35.61	34.82	35.01	18,906,194	+0.35(+1.00%)
May 05, 2009	34.56	34.98	34.54	34.67	18,986,808	+0.25(+0.74%)
May 04, 2009	34.49	35.20	34.24	34.41	19,917,190	+0.24(+0.71%)
May 01, 2009	34.70	34.70	33.75	34.17	17,120,966	-0.58(-1.67%)
Apr 30, 2009	35.68	36.02	34.63	34.75	17,108,334	-0.73(-2.06%)
Apr 29, 2009	35.93	35.98	35.35	35.48	13,629,246	-0.08(-0.22%)
Apr 28, 2009	35.25	36.08	35.21	35.56	11,405,546	+0.03(+0.07%)
Apr 27, 2009	35.15	35.80	35.06	35.53	12,490,976	+0.12(+0.33%)
Apr 24, 2009	35.98	36.16	35.25	35.42	15,246,338	-0.65(-1.79%)
Apr 23, 2009	35.70	36.19	35.22	36.06	15,146,408	+0.68(+1.94%)
Apr 22, 2009	36.38	36.85	35.35	35.38	19,475,408	-0.85(-2.36%)
Apr 21, 2009	36.23	36.62	35.83	36.23	13,687,273	+0.15(+0.42%)
Apr 20, 2009	36.20	36.38	35.96	36.08	11,012,835	-0.50(-1.35%)
Apr 17, 2009	35.93	36.79	35.74	36.58	17,922,640	+0.91(+2.54%)
Apr 16, 2009	35.31	35.77	35.08	35.67	13,131,588	+0.49(+1.39%)
Apr 15, 2009	35.25	35.33	34.58	35.18	18,677,800	-0.57(-1.59%)
Apr 14, 2009	36.39	36.45	35.55	35.75	13,189,407	-0.84(-2.30%)
Apr 13, 2009	36.74	36.95	36.45	36.59	8,443,753	-0.37(-0.99%)
Apr 09, 2009	36.71	37.35	36.62	36.96	11,181,727	+0.72(+2.00%)
Apr 08, 2009	36.17	36.41	35.90	36.23	8,933,426	+0.10(+0.29%)
Apr 07, 2009	36.28	36.37	35.61	36.13	10,931,687	-0.35(-0.97%)
Apr 06, 2009	36.83	36.92	36.26	36.48	9,959,394	-0.46(-1.24%)
Apr 03, 2009	36.65	36.94	36.23	36.94	11,003,411	+0.19(+0.51%)
Apr 02, 2009	36.48	37.21	36.28	36.75	13,490,581	+0.72(+2.01%)
Apr 01, 2009	35.41	36.08	35.13	36.02	12,695,561	+0.44(+1.23%)
Mar 31, 2009	35.41	36.10	35.39	35.59	13,869,172	+0.42(+1.21%)
Mar 30, 2009	35.21	35.33	34.58	35.16	13,345,218	-1.40(-3.82%)
Mar 26, 2009	36.19	36.58	35.72	36.56	17,014,534	+0.68(+1.91%)
Mar 25, 2009	35.25	35.89	34.73	35.87	16,683,634	+0.95(+2.71%)
Mar 24, 2009	35.87	35.87	34.81	34.93	15,083,033	-1.04(-2.90%)
Mar 23, 2009	34.95	35.98	34.92	35.97	16,633,813	+1.28(+3.68%)
Mar 20, 2009	35.53	36.02	34.52	34.69	21,157,442	-0.98(-2.76%)
Mar 19, 2009	36.25	36.41	35.41	35.68	15,879,473	-0.46(-1.28%)
Mar 18, 2009	34.85	36.23	34.84	36.14	19,776,694	+1.16(+3.32%)
Mar 17, 2009	33.71	35.02	33.51	34.98	20,943,012	+1.27(+3.77%)
Mar 16, 2009	34.33	34.52	33.62	33.71	15,155,509	-0.45(-1.32%)
Mar 13, 2009	34.35	34.54	33.83	34.16	0	+0.14(+0.40%)
Mar 12, 2009	33.51	34.19	32.94	34.02	23,464,964	+0.74(+2.23%)
Mar 11, 2009	34.24	34.52	33.06	33.28	25,493,690	-0.94(-2.74%)
Mar 10, 2009	34.45	34.89	33.96	34.22	26,582,434	+0.10(+0.29%)
Mar 09, 2009	33.71	34.86	33.46	34.12	27,486,116	+0.13(+0.38%)
Mar 06, 2009	33.41	34.03	33.19	33.99	0	+0.82(+2.48%)
Mar 05, 2009	34.15	34.24	32.89	33.17	23,853,254	-1.49(-4.31%)
Mar 04, 2009	34.63	35.02	34.10	34.66	17,817,250	+0.83(+2.47%)
Mar 02, 2009	33.78	34.32	33.44	33.83	20,311,220	-0.25(-0.73%)
Feb 27, 2009	33.63	34.51	33.58	34.07	0	+0.03(+0.10%)
Feb 26, 2009	35.55	35.66	33.95	34.04	15,594,193	-1.04(-2.96%)
Feb 25, 2009	35.15	35.63	34.84	35.08	17,849,870	-0.30(-0.86%)
Feb 24, 2009	35.03	35.50	34.84	35.38	16,875,302	+0.58(+1.65%)
Feb 23, 2009	35.38	35.79	34.69	34.81	16,803,046	-0.45(-1.28%)
Feb 20, 2009	35.46	35.69	34.92	35.26	0	-0.48(-1.34%)
Feb 19, 2009	36.13	36.90	35.74	35.74	14,741,006	-0.71(-1.95%)
Feb 18, 2009	36.18	36.54	35.89	36.45	14,686,862	+0.47(+1.31%)
Feb 17, 2009	36.12	36.45	35.70	35.98	15,080,899	-0.73(-1.99%)
Feb 13, 2009	36.87	37.21	36.63	36.71	10,797,824	-0.10(-0.26%)
Feb 12, 2009	36.69	36.86	35.94	36.80	19,807,434	-0.08(-0.21%)
Feb 11, 2009	37.15	37.38	36.59	36.88	14,826,524	-0.13(-0.35%)
Feb 10, 2009	38.12	38.13	36.75	37.01	20,619,174	-1.12(-2.95%)
Feb 09, 2009	38.14	38.40	37.51	38.13	19,128,848	+0.36(+0.96%)
Feb 06, 2009	37.55	38.33	37.55	37.77	16,697,975	+0.06(+0.17%)
Feb 05, 2009	37.15	37.85	36.87	37.71	17,127,560	+0.32(+0.86%)
Feb 04, 2009	38.23	38.62	37.15	37.38	14,344,058	-0.66(-1.73%)
Feb 03, 2009	37.66	38.22	36.95	38.04	12,542,894	+0.63(+1.69%)
Feb 02, 2009	37.23	37.76	37.12	37.41	11,843,069	-0.08(-0.21%)
Jan 30, 2009	37.80	37.95	37.07	37.49	0	-0.08(-0.21%)
Jan 29, 2009	37.98	38.16	37.49	37.57	14,794,986	-0.68(-1.79%)
Jan 28, 2009	38.57	38.57	37.68	38.25	17,195,982	+0.44(+1.16%)
Jan 27, 2009	37.99	38.26	37.67	37.81	15,465,824	+0.08(+0.21%)
Jan 26, 2009	36.98	37.90	36.47	37.73	21,854,606	+0.25(+0.66%)
Jan 23, 2009	36.98	37.94	36.67	37.49	15,895,855	-0.45(-1.19%)
Jan 22, 2009	37.52	38.42	37.27	37.94	16,977,260	+0.01(+0.03%)
Jan 21, 2009	37.46	38.08	36.93	37.93	15,881,540	+1.05(+2.86%)
Jan 20, 2009	38.50	38.64	36.77	36.87	18,464,380	-1.68(-4.36%)
Jan 16, 2009	37.95	38.75	37.82	38.55	0	+1.09(+2.91%)
Jan 15, 2009	36.96	37.86	36.54	37.46	18,829,636	+0.42(+1.13%)
Jan 14, 2009	37.80	37.88	36.45	37.04	23,742,992	-1.29(-3.35%)
Jan 13, 2009	38.97	39.28	38.00	38.33	14,057,130	-0.54(-1.40%)
Jan 12, 2009	38.83	39.56	38.61	38.87	13,438,447	+0.06(+0.15%)
Jan 09, 2009	39.23	39.38	38.67	38.81	11,067,120	-0.29(-0.74%)
Jan 08, 2009	39.30	39.30	38.57	39.10	14,520,962	-0.47(-1.18%)
Jan 07, 2009	40.01	40.43	39.31	39.57	12,242,810	-0.58(-1.45%)
Jan 06, 2009	41.35	41.65	39.95	40.15	16,802,924	-0.92(-2.23%)
Jan 05, 2009	40.87	41.25	40.63	41.07	11,906,226	-0.12(-0.30%)
Jan 02, 2009	40.30	41.44	40.19	41.19	0	+1.01(+2.51%)

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.