Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	30.23	29.76	29.76	29.76	24,087,518	-0.22(-0.73%)
Dec 30, 2009	29.92	30.20	29.76	29.97	15,421,426	-0.08(-0.26%)
Dec 29, 2009	30.65	30.88	30.04	30.05	22,158,012	-0.26(-0.87%)
Dec 28, 2009	30.78	30.92	30.11	30.32	21,233,630	-0.00(-0.01%)
Dec 24, 2009	30.38	30.46	30.17	30.32	10,164,992	+0.33(+1.09%)
Dec 23, 2009	29.47	30.20	29.38	29.99	26,544,200	+0.92(+3.16%)
Dec 22, 2009	28.83	29.27	28.76	29.07	20,414,262	+0.27(+0.95%)
Dec 21, 2009	28.62	29.01	28.50	28.80	25,795,200	+0.43(+1.53%)
Dec 18, 2009	28.49	28.65	27.97	28.37	32,769,168	+0.21(+0.76%)
Dec 17, 2009	29.01	29.07	28.08	28.15	33,040,456	-1.46(-4.92%)
Dec 16, 2009	29.26	29.76	29.17	29.61	24,773,716	+0.67(+2.31%)
Dec 15, 2009	29.05	29.59	28.83	28.94	27,911,540	-0.28(-0.95%)
Dec 14, 2009	28.89	29.24	28.51	29.22	23,365,012	+0.75(+2.64%)
Dec 11, 2009	29.13	29.24	28.36	28.47	33,733,688	-0.34(-1.20%)
Dec 10, 2009	29.25	29.38	28.63	28.81	26,269,932	-0.23(-0.80%)
Dec 09, 2009	28.54	29.09	28.25	29.04	35,884,908	+0.78(+2.75%)
Dec 08, 2009	28.75	28.87	28.21	28.27	41,073,872	-0.90(-3.08%)
Dec 07, 2009	29.31	29.90	29.01	29.16	36,234,488	-0.44(-1.48%)
Dec 04, 2009	31.29	31.43	29.18	29.60	59,955,452	-1.46(-4.69%)
Dec 03, 2009	31.37	31.71	30.99	31.06	29,707,800	-0.51(-1.62%)
Dec 02, 2009	31.21	31.87	31.13	31.57	30,410,704	+0.47(+1.51%)
Dec 01, 2009	31.16	31.58	31.00	31.10	33,124,778	+0.41(+1.34%)
Nov 30, 2009	31.01	31.20	30.44	30.69	38,144,452	-0.50(-1.59%)
Nov 27, 2009	30.98	31.75	30.69	31.18	28,465,404	-1.18(-3.64%)
Nov 25, 2009	31.98	32.37	31.78	32.36	22,491,794	+0.64(+2.02%)
Nov 24, 2009	31.68	31.83	31.14	31.72	25,887,832	+0.10(+0.30%)
Nov 23, 2009	32.08	32.33	31.36	31.62	31,539,354	+0.28(+0.90%)
Nov 20, 2009	31.16	31.45	30.80	31.34	30,813,630	-0.06(-0.18%)
Nov 19, 2009	31.10	31.59	30.58	31.40	38,982,932	+0.01(+0.04%)
Nov 18, 2009	31.85	31.91	30.98	31.39	32,672,546	-0.25(-0.78%)
Nov 17, 2009	31.12	31.64	30.73	31.64	32,524,370	+0.33(+1.04%)
Nov 16, 2009	30.97	31.50	30.89	31.31	38,256,500	+1.08(+3.57%)
Nov 13, 2009	30.27	30.59	29.91	30.23	30,527,556	+0.15(+0.51%)
Nov 12, 2009	30.61	30.89	29.87	30.08	43,097,092	-0.66(-2.15%)
Nov 11, 2009	31.26	31.39	30.52	30.74	38,573,908	+0.14(+0.45%)
Nov 10, 2009	30.57	30.93	30.11	30.60	41,666,264	-0.23(-0.76%)
Nov 09, 2009	30.23	31.02	30.23	30.83	38,766,692	+1.35(+4.58%)
Nov 06, 2009	29.12	29.76	29.11	29.49	36,232,740	+0.25(+0.86%)
Nov 05, 2009	29.00	29.60	28.83	29.23	41,296,304	+0.44(+1.52%)
Nov 04, 2009	28.94	29.50	28.68	28.80	50,996,676	+0.34(+1.20%)
Nov 03, 2009	27.01	28.72	26.82	28.46	47,189,816	+0.80(+2.91%)
Nov 02, 2009	27.60	28.30	26.82	27.65	51,412,444	+0.46(+1.70%)
Oct 30, 2009	28.96	28.97	26.98	27.19	55,890,164	-1.78(-6.15%)
Oct 29, 2009	27.80	29.04	27.80	28.97	44,884,212	+1.75(+6.43%)
Oct 28, 2009	28.48	28.81	27.05	27.22	47,842,692	-1.48(-5.16%)
Oct 27, 2009	29.41	29.52	28.52	28.70	46,691,488	-0.75(-2.55%)
Oct 26, 2009	30.32	30.89	29.37	29.46	44,609,200	-0.69(-2.30%)
Oct 23, 2009	30.35	30.46	29.98	30.15	45,811,204	-0.60(-1.96%)
Oct 22, 2009	29.92	30.88	29.60	30.75	47,986,348	+1.21(+4.09%)
Oct 21, 2009	29.34	30.61	28.93	29.54	62,308,608	+0.40(+1.39%)
Oct 20, 2009	28.74	29.27	28.70	29.14	36,782,280	-0.14(-0.47%)
Oct 19, 2009	28.35	29.47	28.20	29.28	33,661,032	+1.21(+4.32%)
Oct 16, 2009	28.03	28.22	27.56	28.07	25,932,998	-0.07(-0.26%)
Oct 15, 2009	28.02	28.33	27.78	28.14	27,251,718	-0.11(-0.39%)
Oct 14, 2009	28.17	28.37	27.89	28.25	31,892,146	+0.51(+1.84%)
Oct 13, 2009	27.24	27.90	27.12	27.74	30,847,076	+0.14(+0.50%)
Oct 12, 2009	28.16	28.34	27.38	27.60	26,888,394	+0.05(+0.19%)
Oct 09, 2009	27.69	27.83	27.11	27.55	28,739,884	-0.24(-0.85%)
Oct 08, 2009	27.41	28.04	27.11	27.79	53,158,512	+0.82(+3.02%)
Oct 07, 2009	25.85	27.00	25.76	26.97	43,365,920	+1.17(+4.55%)
Oct 06, 2009	25.58	26.08	25.41	25.80	35,777,384	+0.85(+3.42%)
Oct 05, 2009	24.50	25.16	24.30	24.95	30,869,604	+0.54(+2.20%)
Oct 02, 2009	23.48	24.70	23.35	24.41	46,267,028	+0.13(+0.55%)
Oct 01, 2009	25.36	25.41	24.13	24.27	44,956,436	-1.15(-4.53%)
Sep 30, 2009	25.87	25.93	25.10	25.43	37,483,252	+0.11(+0.42%)
Sep 29, 2009	25.57	26.11	25.27	25.32	35,110,152	-0.27(-1.07%)
Sep 28, 2009	24.97	25.65	24.63	25.59	32,351,252	+0.88(+3.55%)
Sep 25, 2009	25.06	25.43	24.66	24.72	42,142,360	-0.52(-2.07%)
Sep 24, 2009	26.39	26.50	25.04	25.24	48,774,652	-1.11(-4.21%)
Sep 23, 2009	27.17	27.21	26.32	26.35	41,484,804	-0.76(-2.82%)
Sep 22, 2009	26.49	27.21	26.48	27.11	33,846,364	+1.14(+4.38%)
Sep 21, 2009	25.50	26.23	25.08	25.97	31,380,748	-0.02(-0.09%)
Sep 18, 2009	26.49	26.61	25.72	25.99	37,363,464	-0.49(-1.86%)
Sep 17, 2009	26.53	27.04	26.11	26.49	36,263,516	-0.25(-0.94%)
Sep 16, 2009	26.98	27.04	26.59	26.74	36,610,372	+0.31(+1.16%)
Sep 15, 2009	26.22	26.57	25.99	26.43	34,958,296	+0.26(+0.99%)
Sep 14, 2009	25.56	26.22	25.30	26.17	32,438,142	+0.09(+0.36%)
Sep 11, 2009	25.94	26.48	25.63	26.08	43,529,816	+0.41(+1.60%)
Sep 10, 2009	24.79	25.68	24.52	25.67	35,294,864	+0.59(+2.33%)
Sep 09, 2009	25.27	25.34	24.69	25.08	33,864,604	-0.12(-0.47%)
Sep 08, 2009	25.39	25.53	25.07	25.20	35,781,016	+0.74(+3.03%)
Sep 04, 2009	23.95	24.50	23.52	24.46	29,046,786	+0.56(+2.36%)
Sep 03, 2009	23.61	23.90	23.20	23.90	37,322,048	+0.99(+4.34%)
Sep 02, 2009	22.34	23.07	22.14	22.90	37,741,168	+0.44(+1.96%)
Sep 01, 2009	23.41	23.76	22.35	22.46	50,471,204	-0.88(-3.76%)
Aug 31, 2009	23.53	23.66	23.22	23.34	37,147,476	-0.93(-3.82%)
Aug 28, 2009	24.42	24.71	23.96	24.27	34,335,804	+0.45(+1.90%)
Aug 27, 2009	23.40	23.83	22.79	23.82	38,912,192	+0.42(+1.79%)
Aug 26, 2009	23.68	23.82	23.31	23.40	48,049,368	-0.36(-1.53%)
Aug 25, 2009	24.31	24.53	23.56	23.76	42,380,444	-0.49(-2.03%)
Aug 24, 2009	24.69	25.00	24.13	24.25	39,531,020	+0.14(+0.58%)
Aug 21, 2009	23.63	24.22	23.33	24.11	43,212,880	+1.05(+4.55%)
Aug 20, 2009	23.46	23.70	23.01	23.06	40,889,460	+0.05(+0.23%)
Aug 19, 2009	21.87	23.17	21.68	23.01	53,418,888	+0.60(+2.68%)
Aug 18, 2009	22.19	22.50	21.98	22.41	35,553,740	+0.35(+1.58%)
Aug 17, 2009	22.46	22.46	21.70	22.06	43,948,056	-1.53(-6.47%)
Aug 14, 2009	24.30	24.41	23.20	23.59	38,757,200	-0.90(-3.66%)
Aug 13, 2009	23.89	24.49	23.48	24.49	47,776,964	+1.15(+4.91%)
Aug 12, 2009	22.69	23.57	22.63	23.34	36,465,916	+0.41(+1.78%)
Aug 11, 2009	23.04	23.14	22.61	22.93	35,141,524	-0.19(-0.80%)
Aug 10, 2009	23.38	23.41	22.81	23.12	31,903,172	-0.38(-1.62%)
Aug 07, 2009	24.10	24.20	23.26	23.50	41,605,688	-0.21(-0.91%)
Aug 06, 2009	24.18	24.53	23.37	23.72	50,513,916	-0.17(-0.73%)
Aug 05, 2009	23.66	24.09	23.17	23.89	47,796,940	+0.61(+2.61%)
Aug 04, 2009	23.97	24.05	23.21	23.28	46,461,516	-0.89(-3.67%)
Aug 03, 2009	23.22	24.26	23.19	24.17	62,830,088	+1.82(+8.14%)
Jul 31, 2009	21.56	22.61	21.36	22.35	47,935,812	+0.70(+3.24%)
Jul 30, 2009	21.16	21.88	21.14	21.65	50,157,912	+1.07(+5.22%)
Jul 29, 2009	21.04	21.10	20.18	20.57	55,336,024	-1.13(-5.22%)
Jul 28, 2009	21.81	21.97	21.25	21.71	42,660,608	-0.44(-1.98%)
Jul 27, 2009	22.25	22.47	21.85	22.14	36,663,040	-0.03(-0.12%)
Jul 24, 2009	21.97	22.51	21.62	22.17	40,120,912	+0.03(+0.12%)
Jul 23, 2009	21.59	22.42	21.55	22.14	54,714,988	+0.36(+1.65%)
Jul 22, 2009	20.98	21.95	20.90	21.78	55,076,612	+0.23(+1.05%)
Jul 21, 2009	21.72	21.98	20.75	21.56	73,494,872	+0.43(+2.05%)
Jul 20, 2009	21.18	21.44	20.57	21.12	117,408,496	+0.56(+2.70%)
Jul 17, 2009	19.96	20.85	19.76	20.57	117,584,424	+0.62(+3.12%)
Jul 16, 2009	18.95	20.01	18.82	19.95	111,269,384	+1.08(+5.72%)
Jul 15, 2009	18.64	19.00	18.46	18.87	139,994,688	+1.01(+5.67%)
Jul 14, 2009	18.26	18.57	17.70	17.86	96,025,192	+0.10(+0.56%)
Jul 13, 2009	17.25	17.78	16.51	17.76	93,044,680	+0.47(+2.72%)
Jul 10, 2009	17.06	17.48	16.90	17.29	39,703,760	-0.02(-0.11%)
Jul 09, 2009	17.36	17.61	16.99	17.30	57,245,228	+0.59(+3.53%)
Jul 08, 2009	16.96	17.33	16.01	16.71	79,817,928	+0.04(+0.22%)
Jul 07, 2009	17.25	17.34	16.67	16.68	64,953,932	-0.35(-2.05%)
Jul 06, 2009	17.76	17.86	16.73	17.03	72,758,712	-1.40(-7.60%)
Jul 02, 2009	18.28	18.60	17.94	18.43	34,061,748	-0.31(-1.68%)
Jul 01, 2009	19.09	19.63	18.66	18.74	51,603,476	+0.17(+0.92%)
Jun 30, 2009	18.86	19.15	18.28	18.57	45,219,068	-0.08(-0.44%)
Jun 29, 2009	19.00	19.10	18.47	18.65	37,599,164	-0.08(-0.44%)
Jun 26, 2009	18.85	19.03	18.58	18.73	37,270,572	-0.07(-0.39%)
Jun 25, 2009	18.32	18.91	18.23	18.81	47,657,612	+0.72(+4.00%)
Jun 24, 2009	18.14	18.71	17.83	18.09	59,712,024	+0.60(+3.43%)
Jun 23, 2009	17.17	17.71	16.94	17.49	62,732,296	+0.74(+4.43%)
Jun 22, 2009	18.14	18.15	16.71	16.74	68,116,208	-2.13(-11.29%)
Jun 19, 2009	19.09	19.41	18.64	18.88	42,616,572	+0.16(+0.85%)
Jun 18, 2009	18.57	19.05	18.27	18.72	46,304,028	+0.01(+0.04%)
Jun 17, 2009	19.42	19.08	18.07	18.71	76,167,864	-0.71(-3.65%)
Jun 16, 2009	20.81	20.90	19.28	19.42	63,522,856	-1.02(-4.99%)
Jun 15, 2009	21.11	21.17	20.43	20.44	45,042,592	-1.25(-5.76%)
Jun 12, 2009	22.01	22.34	21.53	21.68	46,339,040	-0.71(-3.16%)
Jun 11, 2009	22.30	22.81	21.98	22.39	49,501,928	+0.20(+0.89%)
Jun 10, 2009	22.29	22.52	21.46	22.20	55,725,364	+0.34(+1.58%)
Jun 09, 2009	21.24	22.08	20.96	21.85	46,098,328	+0.92(+4.39%)
Jun 08, 2009	20.61	21.12	20.34	20.93	31,400,748	-0.25(-1.19%)
Jun 05, 2009	20.94	21.66	20.43	21.18	47,103,320	+0.31(+1.47%)
Jun 04, 2009	20.15	21.00	19.78	20.88	40,967,892	+0.99(+4.98%)
Jun 03, 2009	20.75	20.82	19.31	19.89	56,072,176	-1.19(-5.66%)
Jun 02, 2009	21.38	21.86	20.92	21.08	46,804,228	-0.46(-2.13%)
Jun 01, 2009	20.17	22.03	20.98	21.54	52,874,880	+1.37(+6.78%)
May 29, 2009	19.97	20.18	19.50	20.17	44,912,864	+0.83(+4.27%)
May 28, 2009	18.76	19.66	18.52	19.35	47,058,848	+0.91(+4.92%)
May 27, 2009	18.63	19.27	18.39	18.44	40,668,296	-0.09(-0.48%)
May 26, 2009	17.51	18.73	17.26	18.53	32,334,390	+0.61(+3.41%)
May 22, 2009	18.39	18.51	17.87	17.92	31,545,568	-0.11(-0.64%)
May 21, 2009	18.14	18.30	17.75	18.03	39,342,884	-0.50(-2.70%)
May 20, 2009	18.27	19.39	18.42	18.53	35,962,864	+0.18(+0.97%)
May 19, 2009	18.27	18.72	18.06	18.35	32,460,952	+0.32(+1.75%)
May 18, 2009	17.10	18.06	17.06	18.04	39,703,164	+1.30(+7.75%)
May 15, 2009	17.22	17.49	16.51	16.74	41,415,480	-0.35(-2.04%)
May 14, 2009	16.92	17.51	16.50	17.09	44,693,964	+0.04(+0.22%)
May 13, 2009	17.46	17.83	16.88	17.05	46,585,956	-1.15(-6.31%)
May 12, 2009	19.05	19.33	17.65	18.20	47,408,140	-0.69(-3.67%)
May 11, 2009	18.55	18.93	18.19	18.89	33,161,838	-0.30(-1.58%)
May 08, 2009	18.67	19.35	18.50	19.20	44,696,824	+1.17(+6.50%)
May 07, 2009	19.51	19.51	17.85	18.03	49,638,260	-1.19(-6.19%)
May 06, 2009	19.20	19.64	18.99	19.22	59,702,560	+0.68(+3.68%)
May 05, 2009	18.11	18.71	17.56	18.53	53,846,940	+0.51(+2.82%)
May 04, 2009	17.96	18.04	17.81	18.03	58,374,816	+1.54(+9.35%)
May 01, 2009	15.78	16.90	15.74	16.48	45,919,632	+0.68(+4.29%)
Apr 30, 2009	15.57	16.11	15.39	15.81	49,015,592	+0.63(+4.13%)
Apr 29, 2009	14.56	15.41	14.47	15.18	46,625,996	+1.00(+7.03%)
Apr 28, 2009	14.34	14.58	14.15	14.18	42,517,216	-0.52(-3.55%)
Apr 27, 2009	14.62	15.01	14.42	14.71	35,251,100	-0.46(-3.05%)
Apr 24, 2009	14.86	15.34	14.66	15.17	41,931,776	+0.66(+4.52%)
Apr 23, 2009	14.83	14.93	14.28	14.51	44,016,700	-0.48(-3.19%)
Apr 22, 2009	14.61	15.84	14.47	14.99	61,916,452	-0.03(-0.20%)
Apr 21, 2009	14.10	15.10	14.08	15.02	43,585,368	+0.53(+3.63%)
Apr 20, 2009	15.21	15.38	14.45	14.49	49,042,780	-1.59(-9.88%)
Apr 17, 2009	16.14	16.23	15.74	16.08	39,330,376	-0.13(-0.78%)
Apr 16, 2009	16.65	16.68	15.81	16.21	47,178,732	-0.39(-2.37%)
Apr 15, 2009	16.44	16.65	16.18	16.60	44,566,420	+0.20(+1.22%)
Apr 14, 2009	16.76	17.13	16.36	16.40	47,045,596	-0.49(-2.92%)
Apr 13, 2009	16.68	17.06	16.07	16.90	48,402,640	+0.55(+3.38%)
Apr 09, 2009	15.88	16.40	15.63	16.34	53,312,336	+1.29(+8.57%)
Apr 08, 2009	15.42	15.60	14.71	15.05	43,251,316	-0.27(-1.79%)
Apr 07, 2009	15.18	15.83	15.16	15.33	48,216,124	-0.14(-0.93%)
Apr 06, 2009	15.33	15.51	14.96	15.47	42,925,312	-0.34(-2.16%)
Apr 03, 2009	15.34	16.21	15.29	15.81	54,178,392	+0.41(+2.65%)
Apr 02, 2009	15.37	15.89	15.32	15.41	58,481,388	+0.69(+4.68%)
Apr 01, 2009	13.69	14.82	13.56	14.72	53,049,132	+0.59(+4.20%)
Mar 31, 2009	14.49	14.52	13.53	14.12	74,721,496	-0.16(-1.09%)
Mar 30, 2009	14.88	14.92	14.03	14.28	59,347,660	-1.68(-10.50%)
Mar 26, 2009	15.59	16.10	15.54	15.95	62,906,308	+0.89(+5.88%)
Mar 25, 2009	15.29	15.82	14.55	15.07	57,665,472	-0.08(-0.51%)
Mar 24, 2009	15.05	15.50	14.75	15.15	47,456,996	-0.37(-2.39%)
Mar 23, 2009	15.35	15.60	15.28	15.52	53,650,228	+1.06(+7.36%)
Mar 20, 2009	15.18	15.38	14.31	14.45	56,532,596	-0.66(-4.34%)
Mar 19, 2009	14.95	15.80	14.77	15.11	97,104,288	+1.03(+7.29%)
Mar 18, 2009	13.52	14.09	12.73	14.08	91,690,296	+0.40(+2.90%)
Mar 17, 2009	13.42	13.71	13.06	13.69	58,205,484	-0.12(-0.89%)
Mar 16, 2009	13.95	14.24	13.62	13.81	60,403,364	+0.08(+0.59%)
Mar 13, 2009	14.08	14.08	13.40	13.73	0	+0.10(+0.76%)
Mar 12, 2009	13.04	13.70	12.99	13.62	69,960,432	+0.44(+3.37%)
Mar 11, 2009	12.77	13.36	12.59	13.18	77,911,432	+0.52(+4.07%)
Mar 10, 2009	12.51	12.88	12.30	12.66	81,179,328	+0.69(+5.72%)
Mar 09, 2009	12.16	12.76	11.89	11.98	73,285,912	-0.58(-4.60%)
Mar 06, 2009	12.19	12.75	12.04	12.56	0	+0.83(+7.05%)
Mar 05, 2009	11.41	11.97	11.31	11.73	76,613,328	-0.21(-1.74%)
Mar 04, 2009	11.49	12.20	11.29	11.94	122,364,176	+2.15(+21.94%)
Mar 02, 2009	10.94	11.06	9.754	9.790	83,064,392	-1.48(-13.17%)
Feb 27, 2009	10.66	11.63	10.52	11.27	0	+0.14(+1.30%)
Feb 26, 2009	11.13	11.83	11.05	11.13	69,249,688	+0.25(+2.32%)
Feb 25, 2009	10.65	11.11	10.31	10.88	76,552,528	+0.50(+4.86%)
Feb 24, 2009	9.917	10.44	9.665	10.37	57,607,976	+0.61(+6.26%)
Feb 23, 2009	10.91	10.93	9.684	9.762	62,343,896	-0.90(-8.48%)
Feb 20, 2009	10.20	10.82	10.04	10.67	0	+0.19(+1.80%)
Feb 19, 2009	10.88	11.00	10.36	10.48	64,822,880	-0.06(-0.60%)
Feb 18, 2009	10.25	10.62	9.843	10.54	96,503,920	+0.49(+4.87%)
Feb 17, 2009	10.67	10.73	10.02	10.05	67,205,568	-1.26(-11.11%)
Feb 13, 2009	10.98	11.45	10.94	11.31	66,159,848	+0.41(+3.78%)
Feb 12, 2009	10.19	11.00	10.04	10.90	68,947,200	+0.55(+5.30%)
Feb 11, 2009	10.31	10.65	10.02	10.35	69,737,280	+0.23(+2.31%)
Feb 10, 2009	10.89	11.13	9.932	10.11	63,265,460	-0.75(-6.92%)
Feb 09, 2009	11.19	11.58	10.70	10.87	78,421,552	-0.18(-1.64%)
Feb 06, 2009	10.86	11.30	10.83	11.05	84,259,608	+0.54(+5.15%)
Feb 05, 2009	10.01	10.70	9.873	10.51	84,123,944	+0.40(+3.92%)
Feb 04, 2009	10.09	10.42	9.795	10.11	98,262,704	+0.78(+8.38%)
Feb 03, 2009	9.350	9.588	9.147	9.328	52,885,808	+0.21(+2.36%)
Feb 02, 2009	8.976	9.490	8.976	9.113	51,784,420	-0.20(-2.19%)
Jan 30, 2009	10.05	10.05	9.180	9.317	0	-0.57(-5.77%)
Jan 29, 2009	9.980	10.14	9.728	9.888	57,455,212	-0.52(-4.95%)
Jan 28, 2009	9.765	10.52	9.743	10.40	79,659,488	+0.90(+9.52%)
Jan 27, 2009	9.406	9.710	9.150	9.499	57,701,148	+0.26(+2.77%)
Jan 26, 2009	8.735	9.743	8.494	9.243	93,919,432	+0.79(+9.34%)
Jan 23, 2009	8.068	8.917	7.842	8.454	73,147,240	+0.09(+1.11%)
Jan 22, 2009	8.391	8.517	8.116	8.361	56,040,328	-0.35(-4.00%)
Jan 21, 2009	8.361	8.724	8.031	8.709	69,470,072	+0.50(+6.14%)
Jan 20, 2009	8.802	9.043	8.161	8.205	62,240,520	-0.84(-9.26%)
Jan 16, 2009	9.525	9.610	8.581	9.043	0	+0.26(+3.00%)
Jan 15, 2009	8.650	8.891	8.142	8.780	67,921,264	+0.24(+2.87%)
Jan 14, 2009	9.239	9.258	8.202	8.535	90,025,856	-1.03(-10.74%)
Jan 13, 2009	9.224	9.769	9.117	9.562	56,578,600	+0.13(+1.42%)
Jan 12, 2009	10.21	10.26	9.313	9.428	54,736,700	-1.23(-11.51%)
Jan 09, 2009	11.03	11.11	10.34	10.65	44,182,876	-0.19(-1.71%)
Jan 08, 2009	10.15	10.88	10.03	10.84	54,953,892	+0.47(+4.50%)
Jan 07, 2009	10.97	11.13	10.31	10.37	67,969,200	-1.05(-9.15%)
Jan 06, 2009	10.96	11.65	10.76	11.42	95,642,000	+0.96(+9.18%)
Jan 05, 2009	9.821	10.87	9.728	10.46	69,290,000	+0.55(+5.53%)
Jan 02, 2009	9.221	9.992	9.191	9.910	0	+0.85(+9.41%)

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.