Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	42.12	41.77	41.77	41.77	6,720,202	-0.30(-0.72%)
Dec 30, 2009	42.44	42.58	42.02	42.07	10,129,762	-0.47(-1.10%)
Dec 29, 2009	42.60	42.76	42.52	42.54	3,929,906	-0.01(-0.03%)
Dec 28, 2009	42.43	42.61	42.24	42.55	3,571,889	+0.13(+0.30%)
Dec 24, 2009	42.37	42.62	42.31	42.42	3,852,849	+0.04(+0.09%)
Dec 23, 2009	42.12	42.59	41.85	42.38	8,804,730	+0.26(+0.62%)
Dec 22, 2009	41.93	42.20	41.91	42.12	5,110,351	+0.21(+0.49%)
Dec 21, 2009	41.63	42.20	41.57	41.91	6,915,018	+0.33(+0.79%)
Dec 18, 2009	41.47	41.76	41.45	41.59	14,731,255	+0.17(+0.40%)
Dec 17, 2009	41.63	41.79	41.42	41.42	8,100,274	-0.33(-0.79%)
Dec 16, 2009	41.69	41.97	41.43	41.75	8,448,187	+0.27(+0.66%)
Dec 15, 2009	41.63	41.76	41.40	41.47	7,404,132	-0.09(-0.23%)
Dec 14, 2009	41.64	41.74	41.35	41.57	8,420,780	+0.32(+0.78%)
Dec 11, 2009	41.05	41.41	40.93	41.25	8,766,845	+0.41(+1.00%)
Dec 10, 2009	40.79	41.04	40.60	40.84	12,013,141	+0.30(+0.74%)
Dec 09, 2009	40.62	40.82	40.36	40.54	16,312,375	-0.01(-0.02%)
Dec 08, 2009	40.44	40.74	40.16	40.54	21,970,556	-0.88(-2.13%)
Dec 07, 2009	41.25	41.65	41.00	41.43	13,509,466	+0.23(+0.55%)
Dec 04, 2009	41.78	41.94	40.90	41.20	14,198,059	-0.25(-0.61%)
Dec 03, 2009	41.89	42.04	41.44	41.45	16,087,717	-0.35(-0.85%)
Dec 02, 2009	42.48	42.71	41.80	41.81	15,729,825	-0.70(-1.64%)
Dec 01, 2009	42.57	42.84	42.48	42.50	14,372,908	+0.19(+0.46%)
Nov 30, 2009	42.65	42.65	42.16	42.31	9,816,004	-0.23(-0.55%)
Nov 27, 2009	42.13	42.72	42.13	42.54	5,318,769	-0.20(-0.47%)
Nov 25, 2009	42.72	42.84	42.62	42.74	11,463,047	+0.15(+0.36%)
Nov 24, 2009	42.45	42.64	41.96	42.59	12,476,185	+0.15(+0.36%)
Nov 23, 2009	42.64	42.64	42.23	42.44	10,361,106	+0.01(+0.03%)
Nov 20, 2009	42.02	42.57	41.95	42.43	13,345,399	+0.37(+0.88%)
Nov 19, 2009	42.41	42.41	41.82	42.05	8,818,137	-0.38(-0.89%)
Nov 18, 2009	42.19	42.43	41.93	42.43	10,534,207	+0.27(+0.64%)
Nov 17, 2009	42.67	42.76	42.08	42.16	12,828,632	-0.64(-1.49%)
Nov 16, 2009	42.39	42.94	42.25	42.80	18,259,272	+0.63(+1.49%)
Nov 13, 2009	41.46	42.31	41.23	42.17	14,624,969	+0.94(+2.27%)
Nov 12, 2009	41.60	41.66	41.11	41.23	9,675,753	-0.44(-1.05%)
Nov 11, 2009	41.57	41.85	41.42	41.67	10,016,368	+0.36(+0.88%)
Nov 10, 2009	41.44	41.62	41.11	41.30	11,170,423	-0.24(-0.57%)
Nov 09, 2009	41.30	41.70	41.21	41.54	15,857,965	+0.61(+1.49%)
Nov 06, 2009	40.49	41.24	40.48	40.93	16,276,801	+0.45(+1.11%)
Nov 05, 2009	40.10	40.79	39.99	40.48	16,586,656	+0.50(+1.24%)
Nov 04, 2009	39.46	40.36	39.26	39.99	18,538,102	+0.70(+1.77%)
Nov 03, 2009	39.01	39.49	39.01	39.29	9,894,164	+0.05(+0.14%)
Nov 02, 2009	39.02	39.49	38.86	39.24	11,434,153	+0.36(+0.94%)
Oct 30, 2009	39.19	39.46	38.84	38.87	14,895,263	-0.35(-0.90%)
Oct 29, 2009	39.12	39.28	38.86	39.22	10,508,390	+0.33(+0.85%)
Oct 28, 2009	38.90	39.34	38.86	38.89	13,197,054	-0.25(-0.64%)
Oct 27, 2009	39.28	39.32	38.76	39.14	12,569,952	-0.12(-0.30%)
Oct 26, 2009	39.47	39.76	39.21	39.26	13,600,763	-0.15(-0.39%)
Oct 23, 2009	39.35	39.53	39.20	39.41	11,506,442	-0.05(-0.12%)
Oct 22, 2009	39.71	40.19	39.19	39.46	37,128,188	+0.78(+2.01%)
Oct 21, 2009	39.00	39.20	38.47	38.69	14,504,419	-0.39(-1.00%)
Oct 20, 2009	38.90	39.47	38.88	39.08	11,472,174	-0.24(-0.61%)
Oct 19, 2009	39.11	39.43	39.01	39.32	11,409,822	+0.33(+0.85%)
Oct 16, 2009	38.52	39.28	38.51	38.98	15,048,553	+0.38(+1.00%)
Oct 15, 2009	37.98	38.63	37.98	38.60	12,274,995	+0.46(+1.22%)
Oct 14, 2009	38.07	38.42	38.06	38.13	11,429,385	+0.30(+0.79%)
Oct 13, 2009	37.61	38.00	37.59	37.84	9,294,771	+0.25(+0.65%)
Oct 12, 2009	37.86	38.16	37.52	37.59	12,891,816	-0.01(-0.04%)
Oct 09, 2009	37.50	37.65	37.16	37.60	15,421,666	-0.11(-0.30%)
Oct 08, 2009	38.12	38.21	37.68	37.72	13,146,206	-0.18(-0.47%)
Oct 07, 2009	37.96	38.17	37.62	37.90	10,983,396	-0.20(-0.52%)
Oct 06, 2009	37.62	38.23	37.62	38.10	10,803,071	+0.55(+1.47%)
Oct 05, 2009	37.74	37.80	37.33	37.54	12,123,902	-0.07(-0.18%)
Oct 02, 2009	37.32	37.92	37.20	37.61	13,362,141	-0.02(-0.05%)
Oct 01, 2009	37.80	37.90	37.45	37.63	15,087,090	-0.22(-0.58%)
Sep 30, 2009	37.78	38.02	37.29	37.85	14,816,120	-0.07(-0.17%)
Sep 29, 2009	37.92	38.24	37.84	37.92	11,372,825	-0.32(-0.83%)
Sep 28, 2009	37.96	38.25	37.86	38.23	11,737,010	+0.46(+1.23%)
Sep 25, 2009	37.46	38.11	37.42	37.77	17,009,354	+0.55(+1.48%)
Sep 24, 2009	36.93	37.40	36.84	37.22	13,979,888	+0.38(+1.04%)
Sep 23, 2009	37.06	37.32	36.81	36.84	12,951,147	-0.18(-0.48%)
Sep 22, 2009	37.47	37.47	36.86	37.01	12,082,483	-0.22(-0.59%)
Sep 21, 2009	37.50	37.64	37.03	37.23	14,806,724	-0.57(-1.51%)
Sep 18, 2009	37.54	37.80	37.34	37.80	21,660,810	+0.36(+0.96%)
Sep 17, 2009	37.41	37.62	37.17	37.45	14,656,163	+0.91(+2.50%)
Sep 16, 2009	36.67	37.56	36.48	36.53	26,171,226	+0.07(+0.19%)
Sep 15, 2009	36.20	36.67	35.93	36.46	21,519,422	+0.55(+1.53%)
Sep 14, 2009	35.88	36.04	35.73	35.91	15,490,205	-0.16(-0.44%)
Sep 11, 2009	36.55	36.56	35.97	36.07	18,405,792	-0.30(-0.84%)
Sep 10, 2009	36.64	36.74	36.31	36.38	18,772,774	-0.16(-0.44%)
Sep 09, 2009	36.56	36.82	36.27	36.54	26,871,994	-0.75(-2.01%)
Sep 08, 2009	37.41	37.55	37.14	37.29	11,277,750	+0.05(+0.14%)
Sep 04, 2009	36.87	37.30	36.74	37.23	7,362,557	+0.38(+1.03%)
Sep 03, 2009	36.84	36.87	36.52	36.85	8,564,266	+0.13(+0.36%)
Sep 02, 2009	36.90	36.94	36.27	36.72	10,492,734	-0.18(-0.49%)
Sep 01, 2009	37.17	37.41	36.78	36.90	11,745,211	-0.40(-1.07%)
Aug 31, 2009	36.97	37.30	36.91	37.30	11,894,194	+0.11(+0.30%)
Aug 28, 2009	37.82	37.84	36.98	37.19	13,097,365	-0.39(-1.04%)
Aug 27, 2009	37.51	37.59	37.20	37.58	12,874,012	+0.11(+0.28%)
Aug 26, 2009	37.12	37.62	37.01	37.47	12,562,336	+0.36(+0.97%)
Aug 25, 2009	36.93	37.31	36.91	37.11	11,320,536	+0.35(+0.97%)
Aug 24, 2009	37.06	37.06	36.62	36.76	10,098,451	-0.24(-0.64%)
Aug 21, 2009	37.14	37.22	36.85	36.99	11,668,755	+0.09(+0.23%)
Aug 20, 2009	36.66	36.98	36.59	36.91	8,399,567	+0.32(+0.88%)
Aug 19, 2009	36.30	36.81	36.23	36.59	12,113,694	+0.26(+0.71%)
Aug 18, 2009	35.88	36.34	35.78	36.33	15,675,693	+0.24(+0.66%)
Aug 17, 2009	36.01	36.32	35.83	36.09	15,878,301	-0.24(-0.67%)
Aug 14, 2009	36.61	36.68	36.05	36.34	11,721,653	-0.34(-0.91%)
Aug 13, 2009	37.11	37.24	36.53	36.67	15,098,513	-0.32(-0.85%)
Aug 12, 2009	36.76	37.23	36.66	36.99	10,988,414	+0.16(+0.43%)
Aug 11, 2009	36.85	37.06	36.72	36.83	13,254,615	-0.16(-0.44%)
Aug 10, 2009	36.68	37.14	36.65	36.99	16,726,511	+0.70(+1.94%)
Aug 07, 2009	36.21	36.42	36.03	36.29	12,377,878	+0.24(+0.66%)
Aug 06, 2009	36.29	36.32	35.94	36.05	15,589,294	-0.16(-0.45%)
Aug 05, 2009	36.24	36.32	36.03	36.22	14,338,224	+0.06(+0.17%)
Aug 04, 2009	36.37	36.48	36.10	36.16	17,921,920	-0.15(-0.42%)
Aug 03, 2009	36.23	36.41	35.95	36.31	16,134,321	+0.11(+0.31%)
Jul 31, 2009	36.49	36.68	36.11	36.20	20,565,172	-0.35(-0.95%)
Jul 30, 2009	37.22	37.27	36.52	36.55	21,060,812	-0.54(-1.45%)
Jul 29, 2009	36.98	37.45	36.95	37.08	12,172,707	-0.04(-0.11%)
Jul 28, 2009	36.75	37.28	36.68	37.12	13,307,561	+0.40(+1.09%)
Jul 27, 2009	36.80	36.89	36.62	36.72	11,853,436	-0.14(-0.39%)
Jul 24, 2009	37.07	37.12	36.65	36.87	18,766,402	-0.01(-0.02%)
Jul 23, 2009	37.47	37.60	36.57	36.87	52,064,408	-1.79(-4.64%)
Jul 22, 2009	38.48	39.18	38.45	38.67	13,912,253	+0.12(+0.32%)
Jul 21, 2009	38.47	38.57	38.07	38.54	11,786,083	+0.23(+0.60%)
Jul 20, 2009	38.27	38.46	38.12	38.31	12,310,646	+0.29(+0.76%)
Jul 17, 2009	37.70	38.16	37.65	38.02	14,859,143	+0.41(+1.08%)
Jul 16, 2009	37.60	37.69	37.42	37.62	15,333,256	+0.09(+0.25%)
Jul 15, 2009	37.79	37.79	37.28	37.53	18,100,464	-0.25(-0.66%)
Jul 14, 2009	37.63	37.81	37.38	37.77	10,146,315	+0.12(+0.33%)
Jul 13, 2009	37.53	37.82	37.49	37.65	10,735,049	+0.14(+0.39%)
Jul 10, 2009	37.18	37.95	37.18	37.51	10,251,835	+0.18(+0.49%)
Jul 09, 2009	37.64	37.66	37.00	37.32	11,854,848	-0.18(-0.47%)
Jul 08, 2009	37.54	37.60	37.10	37.50	16,384,585	+0.16(+0.42%)
Jul 07, 2009	38.13	38.13	37.31	37.34	12,461,802	-0.78(-2.05%)
Jul 06, 2009	37.53	38.29	37.34	38.12	11,458,554	+0.35(+0.94%)
Jul 02, 2009	37.93	38.02	37.64	37.77	10,603,343	-0.51(-1.32%)
Jul 01, 2009	37.90	38.49	37.90	38.27	8,721,281	+0.48(+1.27%)
Jun 30, 2009	37.67	38.22	37.61	37.79	11,156,595	+0.17(+0.45%)
Jun 29, 2009	37.60	37.70	37.21	37.62	10,102,520	+0.15(+0.40%)
Jun 26, 2009	37.73	37.74	37.31	37.47	12,465,771	-0.30(-0.80%)
Jun 25, 2009	37.39	37.93	37.24	37.77	11,927,533	+0.76(+2.06%)
Jun 24, 2009	37.52	37.54	36.84	37.01	11,100,300	-0.30(-0.81%)
Jun 23, 2009	37.83	37.87	37.24	37.31	11,148,552	-0.29(-0.77%)
Jun 22, 2009	38.00	38.14	37.56	37.60	11,638,167	-0.64(-1.67%)
Jun 19, 2009	38.40	38.68	38.13	38.24	14,610,954	+0.01(+0.02%)
Jun 18, 2009	37.83	38.67	37.61	38.24	10,563,064	+0.52(+1.38%)
Jun 17, 2009	37.61	38.21	37.61	37.72	10,977,302	+0.20(+0.53%)
Jun 16, 2009	37.99	38.07	37.35	37.52	13,255,236	-0.47(-1.23%)
Jun 15, 2009	38.20	38.23	37.63	37.99	11,466,418	-0.38(-0.99%)
Jun 12, 2009	37.95	38.45	37.80	38.37	10,743,781	+0.45(+1.20%)
Jun 11, 2009	38.34	38.60	37.89	37.91	14,182,658	-0.45(-1.18%)
Jun 10, 2009	39.18	39.20	38.04	38.37	15,210,709	-0.47(-1.22%)
Jun 09, 2009	38.80	39.15	38.62	38.84	12,088,547	+0.24(+0.61%)
Jun 08, 2009	38.46	38.91	38.14	38.60	22,445,580	-0.76(-1.92%)
Jun 05, 2009	39.71	39.77	39.02	39.36	15,645,709	-0.24(-0.61%)
Jun 04, 2009	39.87	39.87	39.31	39.60	15,571,479	-0.16(-0.41%)
Jun 03, 2009	39.02	39.78	38.96	39.77	15,987,824	+0.40(+1.01%)
Jun 02, 2009	38.84	39.62	38.78	39.37	14,312,290	+0.35(+0.89%)
Jun 01, 2009	38.59	39.11	38.42	39.02	11,880,031	+0.56(+1.46%)
May 29, 2009	38.00	38.49	37.62	38.46	12,361,733	+0.56(+1.48%)
May 28, 2009	37.75	38.21	37.43	37.90	12,886,618	+0.20(+0.54%)
May 27, 2009	38.26	38.44	37.67	37.70	16,003,853	-0.67(-1.73%)
May 26, 2009	37.15	38.42	37.02	38.37	18,797,148	+1.15(+3.08%)
May 22, 2009	36.46	37.62	36.31	37.22	16,452,150	+0.91(+2.50%)
May 21, 2009	36.30	36.68	36.00	36.31	15,742,545	-0.37(-1.00%)
May 20, 2009	35.98	37.16	35.88	36.68	23,383,878	+1.55(+4.42%)
May 19, 2009	35.43	35.51	35.02	35.12	9,706,249	-0.22(-0.61%)
May 18, 2009	34.89	35.39	34.58	35.34	12,653,920	+0.48(+1.38%)
May 15, 2009	34.86	35.56	34.58	34.86	12,680,118	-0.07(-0.21%)
May 14, 2009	34.79	35.29	34.71	34.93	12,614,001	+0.05(+0.15%)
May 13, 2009	34.90	35.16	34.65	34.88	13,292,262	-0.31(-0.89%)
May 12, 2009	35.69	35.74	34.72	35.19	12,985,411	-0.28(-0.79%)
May 11, 2009	35.75	35.75	35.24	35.47	14,822,396	-0.34(-0.95%)
May 08, 2009	35.93	36.15	35.54	35.81	20,925,266	+1.13(+3.27%)
May 07, 2009	35.22	35.45	34.52	34.67	17,218,848	-0.33(-0.95%)
May 06, 2009	34.92	35.60	34.81	35.01	18,909,176	+0.35(+1.00%)
May 05, 2009	34.56	34.98	34.54	34.66	18,989,804	+0.25(+0.74%)
May 04, 2009	34.49	35.19	34.23	34.41	19,920,332	+0.24(+0.71%)
May 01, 2009	34.69	34.69	33.75	34.17	17,123,666	-0.58(-1.67%)
Apr 30, 2009	35.67	36.02	34.62	34.75	17,111,034	-0.73(-2.06%)
Apr 29, 2009	35.92	35.98	35.34	35.48	13,631,396	-0.08(-0.22%)
Apr 28, 2009	35.24	36.08	35.21	35.55	11,407,346	+0.03(+0.07%)
Apr 27, 2009	35.14	35.79	35.06	35.53	12,492,947	+0.12(+0.33%)
Apr 24, 2009	35.97	36.15	35.24	35.41	15,248,744	-0.65(-1.79%)
Apr 23, 2009	35.70	36.19	35.22	36.06	15,148,798	+0.68(+1.94%)
Apr 22, 2009	36.37	36.85	35.34	35.37	19,478,482	-0.85(-2.36%)
Apr 21, 2009	36.22	36.61	35.83	36.23	13,689,433	+0.15(+0.42%)
Apr 20, 2009	36.19	36.38	35.95	36.08	11,014,573	-0.50(-1.35%)
Apr 17, 2009	35.92	36.78	35.73	36.57	17,925,468	+0.91(+2.54%)
Apr 16, 2009	35.31	35.76	35.08	35.67	13,133,660	+0.49(+1.39%)
Apr 15, 2009	35.24	35.32	34.58	35.18	18,680,746	-0.57(-1.59%)
Apr 14, 2009	36.38	36.45	35.55	35.74	13,191,488	-0.84(-2.30%)
Apr 13, 2009	36.73	36.94	36.45	36.59	8,445,085	-0.37(-0.99%)
Apr 09, 2009	36.70	37.34	36.62	36.95	11,183,492	+0.72(+2.00%)
Apr 08, 2009	36.16	36.40	35.89	36.23	8,934,836	+0.10(+0.29%)
Apr 07, 2009	36.28	36.36	35.60	36.12	10,933,412	-0.35(-0.97%)
Apr 06, 2009	36.82	36.91	36.25	36.47	9,960,966	-0.46(-1.24%)
Apr 03, 2009	36.64	36.93	36.23	36.93	11,005,147	+0.19(+0.51%)
Apr 02, 2009	36.47	37.20	36.27	36.74	13,492,710	+0.72(+2.01%)
Apr 01, 2009	35.40	36.08	35.12	36.02	12,697,564	+0.44(+1.23%)
Mar 31, 2009	35.40	36.09	35.38	35.58	13,871,360	+0.42(+1.21%)
Mar 30, 2009	35.21	35.32	34.58	35.16	13,347,324	-1.40(-3.82%)
Mar 26, 2009	36.18	36.57	35.72	36.55	17,017,218	+0.68(+1.91%)
Mar 25, 2009	35.25	35.89	34.72	35.87	16,686,267	+0.95(+2.71%)
Mar 24, 2009	35.86	35.86	34.80	34.92	15,085,413	-1.04(-2.90%)
Mar 23, 2009	34.95	35.97	34.92	35.97	16,636,437	+1.28(+3.68%)
Mar 20, 2009	35.52	36.01	34.52	34.69	21,160,780	-0.98(-2.76%)
Mar 19, 2009	36.24	36.41	35.40	35.67	15,881,979	-0.46(-1.28%)
Mar 18, 2009	34.84	36.22	34.83	36.14	19,779,816	+1.16(+3.32%)
Mar 17, 2009	33.71	35.01	33.50	34.97	20,946,318	+1.27(+3.77%)
Mar 16, 2009	34.33	34.51	33.61	33.70	15,157,901	-0.45(-1.32%)
Mar 13, 2009	34.34	34.54	33.82	34.15	0	+0.14(+0.40%)
Mar 12, 2009	33.51	34.19	32.93	34.02	23,468,668	+0.74(+2.23%)
Mar 11, 2009	34.24	34.52	33.05	33.27	25,497,712	-0.94(-2.74%)
Mar 10, 2009	34.45	34.88	33.95	34.21	26,586,628	+0.10(+0.29%)
Mar 09, 2009	33.70	34.86	33.46	34.11	27,490,454	+0.13(+0.38%)
Mar 06, 2009	33.41	34.03	33.19	33.98	0	+0.82(+2.48%)
Mar 05, 2009	34.14	34.23	32.89	33.16	23,857,018	-1.49(-4.31%)
Mar 04, 2009	34.62	35.01	34.09	34.66	17,820,062	+0.83(+2.47%)
Mar 02, 2009	33.77	34.32	33.44	33.82	20,314,424	-0.25(-0.73%)
Feb 27, 2009	33.62	34.51	33.58	34.07	0	+0.03(+0.10%)
Feb 26, 2009	35.55	35.66	33.94	34.04	15,596,653	-1.04(-2.96%)
Feb 25, 2009	35.14	35.63	34.83	35.07	17,852,686	-0.30(-0.86%)
Feb 24, 2009	35.03	35.49	34.83	35.38	16,877,964	+0.57(+1.65%)
Feb 23, 2009	35.37	35.78	34.68	34.80	16,805,696	-0.45(-1.28%)
Feb 20, 2009	35.45	35.68	34.92	35.25	0	-0.48(-1.34%)
Feb 19, 2009	36.13	36.89	35.73	35.73	14,743,331	-0.71(-1.95%)
Feb 18, 2009	36.18	36.54	35.89	36.44	14,689,180	+0.47(+1.31%)
Feb 17, 2009	36.11	36.44	35.70	35.97	15,083,278	-0.73(-1.99%)
Feb 13, 2009	36.86	37.20	36.62	36.70	10,799,527	-0.10(-0.26%)
Feb 12, 2009	36.69	36.86	35.94	36.80	19,810,560	-0.08(-0.21%)
Feb 11, 2009	37.14	37.37	36.58	36.87	14,828,863	-0.13(-0.35%)
Feb 10, 2009	38.12	38.13	36.75	37.00	20,622,426	-1.12(-2.95%)
Feb 09, 2009	38.13	38.39	37.50	38.13	19,131,866	+0.36(+0.96%)
Feb 06, 2009	37.55	38.33	37.55	37.77	16,700,610	+0.06(+0.17%)
Feb 05, 2009	37.15	37.84	36.87	37.70	17,130,262	+0.32(+0.86%)
Feb 04, 2009	38.22	38.61	37.15	37.38	14,346,321	-0.66(-1.73%)
Feb 03, 2009	37.66	38.21	36.95	38.04	12,544,872	+0.63(+1.69%)
Feb 02, 2009	37.22	37.75	37.11	37.40	11,844,938	-0.08(-0.21%)
Jan 30, 2009	37.79	37.94	37.06	37.48	0	-0.08(-0.21%)
Jan 29, 2009	37.97	38.15	37.48	37.56	14,797,320	-0.68(-1.79%)
Jan 28, 2009	38.57	38.57	37.67	38.24	17,198,694	+0.44(+1.16%)
Jan 27, 2009	37.99	38.26	37.66	37.80	15,468,264	+0.08(+0.21%)
Jan 26, 2009	36.97	37.90	36.47	37.73	21,858,054	+0.25(+0.65%)
Jan 23, 2009	36.98	37.93	36.66	37.48	15,898,362	-0.45(-1.19%)
Jan 22, 2009	37.51	38.42	37.27	37.93	16,979,938	+0.01(+0.03%)
Jan 21, 2009	37.46	38.08	36.93	37.92	15,884,046	+1.05(+2.86%)
Jan 20, 2009	38.50	38.63	36.76	36.87	18,467,294	-1.68(-4.36%)
Jan 16, 2009	37.95	38.75	37.82	38.55	0	+1.09(+2.91%)
Jan 15, 2009	36.95	37.85	36.53	37.46	18,832,606	+0.42(+1.13%)
Jan 14, 2009	37.80	37.87	36.44	37.04	23,746,738	-1.29(-3.35%)
Jan 13, 2009	38.96	39.28	38.00	38.32	14,059,348	-0.54(-1.40%)
Jan 12, 2009	38.83	39.56	38.60	38.86	13,440,568	+0.06(+0.15%)
Jan 09, 2009	39.22	39.37	38.66	38.81	11,068,866	-0.29(-0.74%)
Jan 08, 2009	39.30	39.30	38.57	39.10	14,523,253	-0.47(-1.18%)
Jan 07, 2009	40.01	40.42	39.30	39.56	12,244,742	-0.58(-1.45%)
Jan 06, 2009	41.34	41.64	39.94	40.14	16,805,576	-0.92(-2.23%)
Jan 05, 2009	40.87	41.24	40.63	41.06	11,908,105	-0.12(-0.30%)
Jan 02, 2009	40.30	41.43	40.18	41.18	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.