Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	15.94	15.84	15.84	15.84	1,945,690	-0.05(-0.33%)
Dec 30, 2009	15.84	15.91	15.81	15.89	1,407,595	-0.05(-0.33%)
Dec 29, 2009	16.02	16.04	15.92	15.94	1,850,505	-0.02(-0.14%)
Dec 28, 2009	16.11	16.12	15.90	15.97	2,077,997	-0.13(-0.84%)
Dec 24, 2009	15.99	16.10	15.96	16.10	712,394	+0.17(+1.08%)
Dec 23, 2009	16.14	16.18	15.90	15.93	1,593,270	-0.21(-1.30%)
Dec 22, 2009	16.08	16.14	16.01	16.14	3,680,176	+0.06(+0.37%)
Dec 21, 2009	15.97	16.09	15.92	16.08	5,385,471	+0.25(+1.61%)
Dec 18, 2009	15.56	15.88	15.55	15.82	19,375,364	+0.31(+1.98%)
Dec 17, 2009	15.57	15.79	15.50	15.52	19,984,292	-0.25(-1.61%)
Dec 16, 2009	15.93	15.97	15.68	15.77	16,302,984	-0.07(-0.43%)
Dec 15, 2009	16.12	16.17	15.76	15.84	9,760,168	-0.40(-2.49%)
Dec 14, 2009	16.15	16.29	16.15	16.24	5,594,213	+0.06(+0.37%)
Dec 11, 2009	16.06	16.23	16.02	16.18	5,117,631	+0.18(+1.12%)
Dec 10, 2009	16.21	16.28	15.96	16.00	13,992,364	-0.16(-0.97%)
Dec 09, 2009	16.20	16.27	16.09	16.16	6,865,095	+0.00(+0.00%)
Dec 08, 2009	16.03	16.27	16.03	16.16	19,772,054	-0.01(-0.05%)
Dec 07, 2009	16.38	16.47	16.10	16.17	10,980,039	-0.28(-1.73%)
Dec 04, 2009	16.48	16.48	16.16	16.45	8,475,027	+0.37(+2.28%)
Dec 03, 2009	16.72	16.90	16.05	16.09	28,177,080	-0.50(-3.02%)
Dec 02, 2009	16.48	16.67	16.46	16.59	14,756,826	+0.07(+0.45%)
Dec 01, 2009	16.66	16.72	16.39	16.51	7,352,683	-0.02(-0.14%)
Nov 30, 2009	16.03	16.56	16.03	16.54	10,459,833	+0.58(+3.66%)
Nov 27, 2009	15.82	16.27	15.82	15.95	4,478,460	-0.49(-2.96%)
Nov 25, 2009	16.53	16.57	16.35	16.44	3,753,169	-0.01(-0.09%)
Nov 24, 2009	16.54	16.55	16.29	16.45	4,643,706	-0.10(-0.63%)
Nov 23, 2009	16.42	16.65	16.42	16.56	6,584,415	+0.35(+2.17%)
Nov 20, 2009	16.21	16.31	16.14	16.21	4,732,464	-0.04(-0.23%)
Nov 19, 2009	16.46	16.51	16.18	16.24	7,285,683	-0.37(-2.21%)
Nov 18, 2009	16.42	16.63	16.30	16.61	9,928,532	+0.23(+1.42%)
Nov 17, 2009	16.11	16.40	16.10	16.38	5,488,108	+0.22(+1.34%)
Nov 16, 2009	16.17	16.45	16.07	16.16	13,709,754	+0.16(+0.98%)
Nov 13, 2009	16.15	16.18	15.89	16.00	8,600,645	-0.05(-0.33%)
Nov 12, 2009	16.34	16.51	16.05	16.06	8,926,266	-0.37(-2.28%)
Nov 11, 2009	16.34	16.67	16.34	16.43	7,720,255	+0.19(+1.20%)
Nov 10, 2009	16.41	16.48	16.09	16.24	7,344,007	-0.19(-1.18%)
Nov 09, 2009	16.09	16.47	15.99	16.43	5,392,542	+0.52(+3.29%)
Nov 06, 2009	15.70	15.97	15.62	15.91	12,401,792	+0.33(+2.11%)
Nov 05, 2009	15.62	15.96	15.53	15.58	12,725,713	+0.10(+0.68%)
Nov 04, 2009	16.04	16.15	15.45	15.47	9,666,977	-0.31(-1.94%)
Nov 03, 2009	15.59	15.90	15.48	15.78	7,358,862	-0.04(-0.28%)
Nov 02, 2009	15.82	16.19	15.37	15.82	11,353,014	+0.17(+1.10%)
Oct 30, 2009	16.31	16.37	15.57	15.65	12,868,250	-0.80(-4.87%)
Oct 29, 2009	16.12	16.51	16.00	16.45	6,253,826	+0.57(+3.58%)
Oct 28, 2009	16.30	16.37	15.82	15.88	11,841,378	-0.49(-2.97%)
Oct 27, 2009	16.53	16.64	16.28	16.37	24,909,324	-0.20(-1.22%)
Oct 26, 2009	17.24	17.24	16.42	16.57	19,267,554	-0.70(-4.03%)
Oct 23, 2009	17.30	17.31	17.15	17.27	6,261,613	-0.27(-1.54%)
Oct 22, 2009	16.98	17.62	16.96	17.54	17,453,590	+0.59(+3.49%)
Oct 21, 2009	17.33	17.65	16.94	16.95	8,631,932	-0.45(-2.58%)
Oct 20, 2009	17.42	17.46	17.32	17.40	4,257,220	-0.07(-0.39%)
Oct 19, 2009	17.62	17.64	17.31	17.46	5,269,661	-0.11(-0.64%)
Oct 16, 2009	17.67	17.75	17.55	17.58	7,033,672	-0.54(-2.97%)
Oct 15, 2009	18.02	18.11	17.90	18.11	5,469,756	-0.17(-0.94%)
Oct 14, 2009	18.11	18.29	17.86	18.29	9,313,215	+0.60(+3.38%)
Oct 13, 2009	17.62	17.80	17.49	17.69	5,221,439	-0.01(-0.04%)
Oct 12, 2009	17.64	17.79	17.60	17.70	3,850,493	+0.08(+0.47%)
Oct 09, 2009	17.37	17.62	17.34	17.61	4,010,616	+0.19(+1.12%)
Oct 08, 2009	17.51	17.58	17.37	17.42	4,276,606	-0.03(-0.17%)
Oct 07, 2009	17.17	17.46	17.12	17.45	4,233,327	+0.17(+1.00%)
Oct 06, 2009	17.40	17.55	17.04	17.28	6,074,642	+0.16(+0.92%)
Oct 05, 2009	16.86	17.17	16.86	17.12	10,014,166	+0.52(+3.16%)
Oct 02, 2009	16.37	16.92	16.20	16.60	5,968,508	-0.07(-0.45%)
Oct 01, 2009	17.40	17.45	16.62	16.67	17,854,312	-0.79(-4.50%)
Sep 30, 2009	17.66	17.70	17.25	17.46	9,350,517	-0.06(-0.34%)
Sep 29, 2009	17.64	17.85	17.52	17.52	6,509,918	+0.22(+1.24%)
Sep 28, 2009	17.21	17.60	17.13	17.30	5,736,004	+0.17(+0.97%)
Sep 25, 2009	17.12	17.29	16.95	17.13	8,696,688	-0.14(-0.82%)
Sep 24, 2009	17.74	17.82	17.10	17.28	8,077,209	-0.37(-2.12%)
Sep 23, 2009	18.08	18.10	17.61	17.65	10,029,272	-0.37(-2.03%)
Sep 22, 2009	17.93	18.03	17.77	18.02	5,380,133	+0.40(+2.29%)
Sep 21, 2009	17.44	17.70	17.44	17.61	3,389,905	-0.10(-0.55%)
Sep 18, 2009	17.96	17.96	17.58	17.71	9,338,874	-0.10(-0.59%)
Sep 17, 2009	18.00	18.22	17.71	17.82	7,222,633	+0.18(+1.02%)
Sep 16, 2009	17.38	18.07	17.30	17.64	24,481,970	+0.37(+2.12%)
Sep 15, 2009	16.98	17.47	16.86	17.27	6,447,541	+0.25(+1.45%)
Sep 14, 2009	16.63	17.06	16.61	17.02	3,893,974	+0.12(+0.71%)
Sep 11, 2009	17.17	17.17	16.89	16.90	3,773,426	-0.16(-0.92%)
Sep 10, 2009	17.02	17.10	16.74	17.06	6,473,643	+0.01(+0.04%)
Sep 09, 2009	16.76	17.05	16.69	17.05	3,929,129	+0.30(+1.79%)
Sep 08, 2009	17.15	17.17	16.67	16.75	4,118,220	-0.04(-0.27%)
Sep 04, 2009	16.78	16.82	16.57	16.80	6,848,318	+0.18(+1.08%)
Sep 03, 2009	16.48	16.64	16.32	16.62	5,910,568	+0.46(+2.82%)
Sep 02, 2009	16.46	16.63	16.15	16.16	6,822,971	-0.40(-2.44%)
Sep 01, 2009	17.49	17.68	16.52	16.57	13,903,557	-1.04(-5.91%)
Aug 31, 2009	17.31	17.67	17.21	17.61	5,571,684	-0.05(-0.30%)
Aug 28, 2009	17.77	17.85	17.47	17.66	8,912,790	+0.14(+0.81%)
Aug 27, 2009	17.32	17.59	17.15	17.52	6,839,387	+0.22(+1.30%)
Aug 26, 2009	17.31	17.52	17.07	17.29	11,427,800	-0.06(-0.35%)
Aug 25, 2009	17.29	17.59	17.26	17.35	9,633,207	+0.10(+0.61%)
Aug 24, 2009	17.79	17.90	17.16	17.25	9,657,366	-0.21(-1.20%)
Aug 21, 2009	17.33	17.64	17.19	17.46	12,172,609	+0.40(+2.37%)
Aug 20, 2009	16.69	17.10	16.64	17.05	7,407,407	+0.45(+2.70%)
Aug 19, 2009	16.37	16.80	16.33	16.60	4,144,434	-0.04(-0.23%)
Aug 18, 2009	16.44	16.73	16.39	16.64	5,875,223	+0.39(+2.43%)
Aug 17, 2009	16.35	16.51	16.23	16.25	13,827,950	-0.79(-4.65%)
Aug 14, 2009	17.03	17.07	16.60	17.04	4,075,370	+0.05(+0.31%)
Aug 13, 2009	16.84	17.00	16.48	16.98	3,596,121	+0.49(+2.99%)
Aug 12, 2009	16.08	16.58	16.08	16.49	4,346,804	+0.26(+1.61%)
Aug 11, 2009	16.87	16.87	16.06	16.23	11,298,985	-0.68(-4.03%)
Aug 10, 2009	16.79	17.15	16.73	16.91	5,902,141	+0.04(+0.27%)
Aug 07, 2009	16.57	17.29	16.53	16.86	14,896,357	+0.58(+3.54%)
Aug 06, 2009	16.69	16.74	16.09	16.29	7,547,234	-0.08(-0.50%)
Aug 05, 2009	15.94	16.46	15.87	16.37	5,698,765	+0.50(+3.16%)
Aug 04, 2009	15.35	15.88	15.17	15.87	6,770,365	+0.45(+2.91%)
Aug 03, 2009	15.29	15.42	15.14	15.42	8,080,283	+0.38(+2.54%)
Jul 31, 2009	14.88	15.08	14.72	15.04	13,222,822	+0.22(+1.46%)
Jul 30, 2009	14.63	14.96	14.56	14.82	15,606,361	+0.47(+3.28%)
Jul 29, 2009	14.19	14.48	14.19	14.35	4,348,880	+0.14(+1.00%)
Jul 28, 2009	14.18	14.39	14.10	14.21	3,487,702	-0.04(-0.31%)
Jul 27, 2009	13.86	14.31	13.85	14.25	12,182,828	+0.40(+2.86%)
Jul 24, 2009	13.81	13.93	13.60	13.86	2,609,007	+0.03(+0.22%)
Jul 23, 2009	13.54	13.95	13.48	13.83	9,132,100	+0.33(+2.44%)
Jul 22, 2009	13.10	13.65	13.05	13.50	15,669,799	+0.12(+0.89%)
Jul 21, 2009	13.69	13.70	13.17	13.38	7,275,425	-0.37(-2.72%)
Jul 20, 2009	13.90	13.95	13.65	13.75	3,499,876	-0.03(-0.22%)
Jul 17, 2009	14.07	14.19	13.63	13.78	8,897,449	-0.28(-2.02%)
Jul 16, 2009	14.01	14.20	13.83	14.07	4,060,609	+0.04(+0.27%)
Jul 15, 2009	13.77	14.21	13.70	14.03	9,589,406	+0.55(+4.05%)
Jul 14, 2009	13.58	13.64	13.33	13.48	3,359,917	-0.05(-0.39%)
Jul 13, 2009	13.12	13.56	13.11	13.54	3,731,910	+0.81(+6.35%)
Jul 10, 2009	12.79	12.88	12.67	12.73	2,699,650	-0.17(-1.33%)
Jul 09, 2009	12.87	13.06	12.77	12.90	4,443,231	+0.25(+1.95%)
Jul 08, 2009	12.91	13.06	12.32	12.65	8,867,983	-0.25(-1.91%)
Jul 07, 2009	12.99	13.20	12.90	12.90	4,425,343	-0.08(-0.63%)
Jul 06, 2009	12.99	13.17	12.77	12.98	10,533,845	-0.11(-0.86%)
Jul 02, 2009	13.27	13.35	13.06	13.09	3,420,574	-0.35(-2.62%)
Jul 01, 2009	13.64	13.64	13.41	13.45	3,151,721	-0.06(-0.44%)
Jun 30, 2009	13.71	13.75	13.42	13.51	3,798,046	-0.17(-1.26%)
Jun 29, 2009	13.56	13.74	13.36	13.68	7,808,496	+0.21(+1.56%)
Jun 26, 2009	13.41	13.57	13.24	13.47	4,353,609	+0.03(+0.22%)
Jun 25, 2009	13.13	13.44	13.12	13.44	3,634,623	+0.25(+1.87%)
Jun 24, 2009	13.25	13.41	13.07	13.19	5,217,818	+0.14(+1.09%)
Jun 23, 2009	13.00	13.25	12.82	13.05	14,415,320	+0.01(+0.11%)
Jun 22, 2009	13.64	13.74	12.92	13.03	7,493,222	-0.76(-5.48%)
Jun 19, 2009	13.73	13.89	13.46	13.79	9,269,805	+0.13(+0.99%)
Jun 18, 2009	13.29	13.69	13.26	13.65	10,990,990	+0.40(+2.99%)
Jun 17, 2009	13.65	13.68	13.01	13.26	9,699,883	-0.46(-3.38%)
Jun 16, 2009	14.18	14.19	13.70	13.72	4,871,903	-0.38(-2.71%)
Jun 15, 2009	14.30	14.41	14.01	14.10	4,669,579	-0.32(-2.23%)
Jun 12, 2009	14.22	14.46	14.22	14.43	3,284,882	+0.30(+2.12%)
Jun 11, 2009	13.98	14.53	13.94	14.13	17,823,970	+0.25(+1.78%)
Jun 10, 2009	14.24	14.26	13.77	13.88	5,714,760	-0.17(-1.22%)
Jun 09, 2009	14.06	14.14	13.91	14.05	3,935,871	+0.09(+0.64%)
Jun 08, 2009	14.06	14.13	13.83	13.96	4,505,447	+0.12(+0.90%)
Jun 05, 2009	14.34	14.41	13.76	13.84	13,015,042	-0.23(-1.63%)
Jun 04, 2009	13.55	14.11	13.55	14.07	24,019,372	+0.56(+4.16%)
Jun 03, 2009	13.51	13.80	13.37	13.51	12,969,794	-0.19(-1.37%)
Jun 02, 2009	13.77	13.85	13.51	13.69	10,009,491	-0.26(-1.88%)
Jun 01, 2009	14.28	14.28	13.75	13.95	16,329,924	-0.16(-1.11%)
May 29, 2009	13.96	14.11	13.54	14.11	8,128,337	+0.42(+3.06%)
May 28, 2009	13.42	13.71	13.12	13.69	15,635,504	+0.37(+2.81%)
May 27, 2009	13.86	13.92	13.30	13.32	6,285,566	-0.48(-3.47%)
May 26, 2009	13.25	13.86	13.18	13.80	7,494,118	+0.41(+3.07%)
May 22, 2009	13.73	13.73	13.28	13.39	3,497,452	-0.16(-1.21%)
May 21, 2009	13.49	13.72	13.28	13.55	8,137,900	-0.20(-1.47%)
May 20, 2009	14.55	14.63	13.62	13.75	16,898,132	-0.44(-3.11%)
May 19, 2009	14.75	14.93	14.14	14.19	9,783,851	-0.40(-2.77%)
May 18, 2009	14.13	14.72	14.04	14.60	23,300,698	+0.91(+6.61%)
May 15, 2009	14.07	14.25	13.54	13.69	8,103,963	-0.31(-2.19%)
May 14, 2009	13.44	14.16	13.38	14.00	11,096,052	+0.40(+2.92%)
May 13, 2009	14.08	14.13	13.50	13.60	16,395,532	-0.61(-4.32%)
May 12, 2009	15.23	15.39	14.07	14.22	18,310,634	-0.96(-6.31%)
May 11, 2009	15.77	16.04	15.16	15.17	18,906,736	-1.00(-6.20%)
May 08, 2009	15.11	16.27	14.90	16.18	23,420,668	+1.72(+11.90%)
May 07, 2009	16.04	16.21	14.23	14.46	20,915,112	-0.52(-3.50%)
May 06, 2009	14.10	15.27	14.03	14.98	23,853,056	+1.47(+10.91%)
May 05, 2009	13.48	13.77	13.21	13.51	10,056,718	-0.24(-1.74%)
May 04, 2009	12.18	13.75	12.17	13.74	16,699,077	+1.74(+14.53%)
May 01, 2009	12.08	12.38	11.84	12.00	13,764,527	-0.22(-1.78%)
Apr 30, 2009	12.79	12.82	12.14	12.22	9,595,083	-0.21(-1.69%)
Apr 29, 2009	12.15	12.54	12.08	12.43	11,908,898	+0.55(+4.66%)
Apr 28, 2009	11.75	12.20	11.73	11.87	9,739,203	-0.37(-2.99%)
Apr 27, 2009	12.49	12.74	12.15	12.24	13,137,434	-0.54(-4.22%)
Apr 24, 2009	12.60	13.09	12.21	12.78	20,991,066	+0.35(+2.83%)
Apr 23, 2009	12.34	12.59	11.90	12.43	12,750,926	+0.45(+3.75%)
Apr 22, 2009	12.17	13.10	11.97	11.98	24,613,556	-0.61(-4.87%)
Apr 21, 2009	10.95	12.60	10.77	12.59	17,414,376	+0.82(+6.99%)
Apr 20, 2009	13.15	13.15	11.73	11.77	19,361,686	-2.05(-14.83%)
Apr 17, 2009	13.48	14.14	13.03	13.82	19,798,898	+0.49(+3.71%)
Apr 16, 2009	13.36	13.65	12.70	13.33	24,832,908	+0.31(+2.36%)
Apr 15, 2009	12.30	13.14	12.00	13.02	7,714,196	+0.56(+4.50%)
Apr 14, 2009	13.54	13.72	12.40	12.46	15,924,046	-1.04(-7.70%)
Apr 13, 2009	12.36	13.65	12.16	13.50	14,738,167	+0.91(+7.19%)
Apr 09, 2009	11.63	12.61	11.44	12.59	14,246,599	+2.12(+20.21%)
Apr 08, 2009	10.69	10.80	10.21	10.47	8,864,143	-0.13(-1.27%)
Apr 07, 2009	10.56	10.90	10.56	10.61	4,561,809	-0.40(-3.67%)
Apr 06, 2009	11.10	11.15	10.79	11.01	8,465,106	-0.42(-3.66%)
Apr 03, 2009	10.92	11.44	10.75	11.43	11,801,591	+0.46(+4.23%)
Apr 02, 2009	11.56	11.59	10.80	10.97	24,393,992	+0.15(+1.38%)
Apr 01, 2009	10.16	10.92	10.09	10.82	16,334,289	+0.45(+4.33%)
Mar 31, 2009	10.12	10.59	9.876	10.37	13,377,708	+0.57(+5.80%)
Mar 30, 2009	10.24	10.32	9.693	9.802	8,472,465	-1.28(-11.55%)
Mar 26, 2009	11.34	11.35	10.80	11.08	18,648,856	-0.14(-1.27%)
Mar 25, 2009	11.07	11.43	10.30	11.22	15,837,889	+0.49(+4.53%)
Mar 24, 2009	11.22	11.52	10.60	10.74	10,222,611	-0.72(-6.27%)
Mar 23, 2009	10.65	11.48	10.63	11.46	18,644,382	+1.80(+18.59%)
Mar 20, 2009	10.24	10.24	9.529	9.659	14,029,157	-0.55(-5.42%)
Mar 19, 2009	11.68	11.68	10.20	10.21	25,171,088	-1.06(-9.42%)
Mar 18, 2009	10.06	11.31	9.921	11.28	49,580,648	+1.11(+10.89%)
Mar 17, 2009	9.570	10.17	9.353	10.17	17,435,492	+0.65(+6.80%)
Mar 16, 2009	9.921	10.37	9.495	9.521	15,170,848	-0.05(-0.51%)
Mar 13, 2009	9.854	10.02	9.136	9.570	0	-0.13(-1.31%)
Mar 12, 2009	8.717	9.779	8.515	9.697	16,446,783	+0.98(+11.24%)
Mar 11, 2009	8.724	9.166	8.500	8.717	14,553,797	+0.28(+3.37%)
Mar 10, 2009	7.901	8.474	7.789	8.432	15,895,363	+1.09(+14.88%)
Mar 09, 2009	6.839	7.564	6.839	7.340	8,999,937	+0.37(+5.37%)
Mar 06, 2009	7.228	7.527	6.659	6.966	0	-0.20(-2.82%)
Mar 05, 2009	7.729	7.834	7.131	7.168	8,314,556	-0.88(-10.88%)
Mar 04, 2009	8.649	8.679	7.811	8.043	13,842,308	-0.39(-4.61%)
Mar 02, 2009	8.657	8.911	8.432	8.432	5,376,182	-0.68(-7.47%)
Feb 27, 2009	8.994	9.630	8.979	9.113	0	-0.77(-7.80%)
Feb 26, 2009	9.974	10.47	9.704	9.884	12,118,711	+0.45(+4.76%)
Feb 25, 2009	9.106	9.884	8.530	9.435	12,225,438	+0.24(+2.60%)
Feb 24, 2009	8.215	9.196	8.028	9.196	8,044,007	+1.02(+12.44%)
Feb 23, 2009	8.597	8.724	8.021	8.178	13,142,510	+0.05(+0.64%)
Feb 20, 2009	7.714	8.395	7.329	8.126	11,828,435	-0.01(-0.09%)
Feb 19, 2009	8.889	8.979	8.133	8.133	5,976,644	-0.62(-7.09%)
Feb 18, 2009	9.083	9.166	8.485	8.754	17,097,304	+0.01(+0.09%)
Feb 17, 2009	9.143	9.263	8.747	8.747	9,444,590	-1.00(-10.22%)
Feb 13, 2009	10.18	10.21	9.734	9.742	9,538,852	-0.57(-5.51%)
Feb 12, 2009	10.35	10.35	9.630	10.31	8,419,310	-0.31(-2.89%)
Feb 11, 2009	10.27	10.66	10.20	10.62	8,172,389	+0.67(+6.77%)
Feb 10, 2009	11.49	11.52	9.914	9.944	18,239,330	-1.64(-14.15%)
Feb 09, 2009	11.50	11.87	11.26	11.58	12,416,042	+0.22(+1.91%)
Feb 06, 2009	10.40	11.45	10.40	11.37	16,836,544	+1.17(+11.45%)
Feb 05, 2009	9.802	10.46	9.315	10.20	15,000,971	+0.27(+2.74%)
Feb 04, 2009	10.17	10.51	9.921	9.926	4,706,961	-0.08(-0.85%)
Feb 03, 2009	10.82	10.82	9.899	10.01	8,445,021	-0.60(-5.64%)
Feb 02, 2009	10.45	10.72	10.30	10.61	3,885,793	-0.07(-0.70%)
Jan 30, 2009	11.22	11.49	10.54	10.68	0	-0.43(-3.90%)
Jan 29, 2009	11.69	11.80	11.10	11.12	4,909,787	-1.08(-8.83%)
Jan 28, 2009	11.85	12.20	11.59	12.20	10,342,598	+1.55(+14.55%)
Jan 27, 2009	10.47	10.66	10.28	10.65	9,976,408	+0.37(+3.64%)
Jan 26, 2009	10.76	11.02	10.13	10.27	4,355,101	-0.33(-3.11%)
Jan 23, 2009	9.652	10.65	9.592	10.60	7,095,712	+0.43(+4.19%)
Jan 22, 2009	10.47	10.73	9.832	10.18	9,624,787	-0.61(-5.69%)
Jan 21, 2009	10.08	10.83	9.592	10.79	10,964,844	+1.35(+14.35%)
Jan 20, 2009	10.89	11.01	9.435	9.435	8,476,065	-2.30(-19.63%)
Jan 16, 2009	12.67	12.83	11.25	11.74	7,490,858	-0.54(-4.39%)
Jan 15, 2009	13.27	13.27	11.86	12.28	14,681,483	-1.03(-7.76%)
Jan 14, 2009	13.69	13.80	13.25	13.31	11,402,572	-0.82(-5.77%)
Jan 13, 2009	13.72	14.32	13.57	14.13	6,896,927	+0.15(+1.07%)
Jan 12, 2009	14.77	14.78	13.74	13.98	3,280,738	-0.82(-5.56%)
Jan 09, 2009	15.52	15.59	14.70	14.80	13,784,429	-0.65(-4.21%)
Jan 08, 2009	15.38	15.68	15.23	15.45	3,843,114	-0.07(-0.48%)
Jan 07, 2009	16.04	16.08	15.43	15.53	9,576,039	-0.81(-4.95%)
Jan 06, 2009	16.33	16.54	16.18	16.33	4,055,013	+0.24(+1.49%)
Jan 05, 2009	16.63	16.63	16.03	16.09	9,500,326	-0.62(-3.72%)
Jan 02, 2009	16.39	16.84	16.06	16.72	0	+0.25(+1.50%)

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.