Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	30.05	29.84	29.84	29.84	670,872	+0.01(+0.03%)
Dec 30, 2009	29.77	30.12	29.67	29.83	850,961	-0.01(-0.03%)
Dec 29, 2009	29.84	29.98	29.59	29.84	1,287,058	+0.20(+0.69%)
Dec 28, 2009	29.31	29.83	29.31	29.64	1,059,276	+0.32(+1.09%)
Dec 24, 2009	28.94	29.46	28.77	29.32	607,783	+0.42(+1.45%)
Dec 23, 2009	28.41	29.01	28.41	28.90	1,534,115	+0.54(+1.92%)
Dec 22, 2009	27.68	28.39	27.46	28.36	1,689,166	+0.77(+2.79%)
Dec 21, 2009	27.25	27.66	26.99	27.59	1,309,777	+0.47(+1.72%)
Dec 18, 2009	26.67	27.23	26.64	27.12	1,684,199	+0.60(+2.27%)
Dec 17, 2009	27.26	27.26	26.41	26.52	2,864,088	-0.63(-2.33%)
Dec 16, 2009	27.72	27.72	27.13	27.15	1,813,961	-0.31(-1.13%)
Dec 15, 2009	27.66	27.68	27.31	27.46	1,568,756	-0.17(-0.60%)
Dec 14, 2009	27.29	27.68	26.74	27.63	2,574,187	+1.27(+4.84%)
Dec 11, 2009	26.93	27.13	26.29	26.35	2,259,705	-0.48(-1.78%)
Dec 10, 2009	26.53	26.98	26.41	26.83	2,056,377	+0.34(+1.29%)
Dec 09, 2009	26.78	26.84	26.14	26.49	3,181,209	-0.47(-1.73%)
Dec 08, 2009	27.27	27.33	26.85	26.96	3,681,984	-0.61(-2.22%)
Dec 07, 2009	27.24	28.05	27.24	27.57	2,436,477	+0.02(+0.07%)
Dec 04, 2009	28.39	28.39	26.88	27.55	4,973,233	-0.64(-2.28%)
Dec 03, 2009	28.53	28.75	27.87	28.19	3,555,602	-0.19(-0.69%)
Dec 02, 2009	29.02	29.02	28.19	28.39	3,318,804	-0.54(-1.85%)
Dec 01, 2009	28.05	29.30	27.77	28.92	4,869,729	+0.79(+2.80%)
Nov 30, 2009	27.72	28.34	27.24	28.13	3,866,800	+0.29(+1.05%)
Nov 27, 2009	27.08	28.29	26.58	27.84	2,611,535	-0.08(-0.28%)
Nov 25, 2009	27.40	28.38	27.33	27.92	4,945,403	+0.69(+2.54%)
Nov 24, 2009	25.68	27.38	25.49	27.23	6,872,295	+1.45(+5.62%)
Nov 23, 2009	26.23	26.24	24.89	25.78	7,214,933	-0.30(-1.16%)
Nov 20, 2009	27.40	27.51	25.93	26.08	5,177,811	-1.36(-4.96%)
Nov 19, 2009	28.23	28.30	27.29	27.44	4,174,077	-0.94(-3.32%)
Nov 18, 2009	30.21	30.34	27.37	28.39	13,135,194	-2.02(-6.65%)
Nov 17, 2009	31.23	31.29	30.34	30.41	2,729,135	-0.96(-3.07%)
Nov 16, 2009	31.79	32.10	31.33	31.37	2,558,023	-0.36(-1.13%)
Nov 13, 2009	31.90	32.11	31.64	31.73	1,210,883	-0.30(-0.94%)
Nov 12, 2009	32.47	32.54	31.80	32.03	2,063,467	-0.33(-1.02%)
Nov 11, 2009	32.26	32.64	32.04	32.36	1,018,157	+0.27(+0.85%)
Nov 10, 2009	32.08	32.44	31.94	32.09	1,991,940	+0.11(+0.33%)
Nov 09, 2009	31.87	32.14	31.75	31.98	2,073,280	+0.23(+0.74%)
Nov 06, 2009	31.86	31.93	31.14	31.75	1,583,845	-0.39(-1.21%)
Nov 05, 2009	31.63	32.62	31.61	32.14	1,875,338	+0.87(+2.77%)
Nov 04, 2009	32.00	32.08	31.22	31.27	1,921,903	-0.67(-2.10%)
Nov 03, 2009	31.42	32.03	31.42	31.95	1,728,587	+0.54(+1.73%)
Nov 02, 2009	31.41	32.32	31.25	31.40	2,882,621	+0.18(+0.56%)
Oct 30, 2009	32.07	32.56	31.11	31.23	2,500,092	-0.70(-2.19%)
Oct 29, 2009	32.83	33.07	31.78	31.93	4,467,282	-0.54(-1.65%)
Oct 28, 2009	33.47	34.47	32.33	32.46	16,706,019	-8.06(-19.90%)
Oct 27, 2009	39.91	40.98	39.88	40.53	5,775,078	+0.62(+1.56%)
Oct 26, 2009	39.79	41.13	39.49	39.90	1,775,874	+0.15(+0.37%)
Oct 23, 2009	40.23	40.85	39.67	39.76	1,778,184	-0.84(-2.06%)
Oct 22, 2009	40.33	40.68	39.88	40.59	1,955,194	-0.04(-0.10%)
Oct 21, 2009	41.08	41.43	40.45	40.63	2,340,371	-0.45(-1.09%)
Oct 20, 2009	41.27	42.37	41.03	41.08	2,066,328	-1.47(-3.45%)
Oct 19, 2009	42.60	42.86	42.15	42.55	1,304,792	+0.11(+0.25%)
Oct 16, 2009	42.23	42.68	41.88	42.44	1,401,056	+0.19(+0.46%)
Oct 15, 2009	41.94	42.38	41.87	42.25	1,179,615	+0.04(+0.09%)
Oct 14, 2009	41.05	42.63	41.00	42.21	2,221,043	+1.33(+3.26%)
Oct 13, 2009	40.82	41.80	40.75	40.88	1,501,204	+0.06(+0.14%)
Oct 12, 2009	42.32	42.42	40.77	40.82	1,250,609	-1.10(-2.62%)
Oct 09, 2009	40.94	41.95	40.90	41.92	1,218,732	+0.85(+2.06%)
Oct 08, 2009	41.68	41.92	40.95	41.07	1,641,112	-0.22(-0.54%)
Oct 07, 2009	42.11	42.32	41.01	41.29	1,205,171	-0.67(-1.60%)
Oct 06, 2009	41.80	42.87	41.22	41.97	2,998,614	+0.22(+0.54%)
Oct 05, 2009	41.20	41.93	40.16	41.74	1,372,421	+0.87(+2.12%)
Oct 02, 2009	40.80	41.25	40.28	40.88	2,789,268	+0.69(+1.72%)
Oct 01, 2009	41.59	42.09	40.11	40.18	2,276,250	-1.16(-2.80%)
Sep 30, 2009	40.87	41.88	40.42	41.34	2,877,104	+0.39(+0.95%)
Sep 29, 2009	40.32	41.52	40.30	40.95	1,599,581	+0.80(+1.99%)
Sep 28, 2009	39.84	40.53	39.38	40.16	940,440	+0.60(+1.52%)
Sep 25, 2009	39.36	39.88	39.17	39.55	1,358,176	+0.29(+0.74%)
Sep 24, 2009	38.80	39.31	37.95	39.26	2,450,198	+0.33(+0.85%)
Sep 23, 2009	39.53	39.53	38.53	38.93	3,556,820	-0.25(-0.65%)
Sep 22, 2009	39.95	40.03	38.60	39.18	1,885,172	-0.92(-2.30%)
Sep 21, 2009	39.99	40.39	39.40	40.11	1,180,945	+0.01(+0.02%)
Sep 18, 2009	39.40	40.42	38.93	40.10	2,441,878	+0.85(+2.16%)
Sep 17, 2009	37.07	39.58	36.87	39.25	3,314,929	+2.18(+5.88%)
Sep 16, 2009	36.28	37.10	36.23	37.07	1,598,461	+0.80(+2.20%)
Sep 15, 2009	36.15	36.55	35.54	36.27	1,253,367	+0.00(+0.00%)
Sep 14, 2009	36.33	36.70	36.17	36.27	1,331,080	-0.21(-0.59%)
Sep 11, 2009	37.26	37.31	36.29	36.49	1,240,043	-0.62(-1.68%)
Sep 10, 2009	37.49	37.61	36.90	37.11	1,966,747	-0.54(-1.45%)
Sep 09, 2009	36.47	37.73	36.34	37.66	1,777,113	+1.39(+3.84%)
Sep 08, 2009	35.02	36.36	34.92	36.26	1,835,898	+1.28(+3.67%)
Sep 04, 2009	34.32	34.98	34.26	34.98	890,975	+0.55(+1.61%)
Sep 03, 2009	34.63	34.76	34.06	34.43	864,170	+0.06(+0.17%)
Sep 02, 2009	34.47	34.62	34.05	34.37	1,827,263	-0.35(-1.01%)
Sep 01, 2009	34.13	35.44	34.13	34.72	1,382,156	+0.41(+1.19%)
Aug 31, 2009	34.01	34.52	33.81	34.31	1,247,636	+0.02(+0.06%)
Aug 28, 2009	34.43	34.43	33.66	34.29	817,199	+0.18(+0.54%)
Aug 27, 2009	34.25	34.36	33.49	34.11	1,007,217	-0.18(-0.51%)
Aug 26, 2009	34.07	34.70	34.04	34.28	886,377	+0.10(+0.28%)
Aug 25, 2009	34.39	34.82	34.02	34.18	1,177,606	-0.14(-0.40%)
Aug 24, 2009	34.53	34.58	34.07	34.32	726,853	-0.27(-0.79%)
Aug 21, 2009	34.36	35.11	34.05	34.59	1,462,836	-0.21(-0.61%)
Aug 20, 2009	34.38	35.02	34.25	34.81	428,023	+0.06(+0.17%)
Aug 19, 2009	34.05	34.88	33.87	34.75	632,477	+0.43(+1.25%)
Aug 18, 2009	34.56	34.79	34.20	34.32	1,060,241	-0.23(-0.68%)
Aug 17, 2009	34.87	35.18	34.40	34.55	1,288,324	-0.81(-2.28%)
Aug 14, 2009	36.00	36.02	34.90	35.36	1,159,929	-0.77(-2.13%)
Aug 13, 2009	35.35	36.18	34.97	36.13	1,370,408	+0.75(+2.12%)
Aug 12, 2009	34.61	35.86	34.53	35.38	952,296	+0.63(+1.82%)
Aug 11, 2009	35.02	35.23	34.42	34.75	700,812	-0.38(-1.08%)
Aug 10, 2009	35.15	35.56	34.90	35.13	644,529	-0.49(-1.37%)
Aug 07, 2009	36.05	36.15	35.21	35.61	1,032,304	+0.50(+1.41%)
Aug 06, 2009	35.74	35.74	34.55	35.12	925,931	-0.70(-1.96%)
Aug 05, 2009	36.15	36.19	35.48	35.82	666,731	-0.64(-1.76%)
Aug 04, 2009	35.57	36.48	35.57	36.46	1,155,529	+0.41(+1.13%)
Aug 03, 2009	35.24	36.10	35.04	36.05	1,127,142	+0.90(+2.55%)
Jul 31, 2009	35.62	35.86	35.02	35.16	766,271	-0.41(-1.15%)
Jul 30, 2009	36.24	36.38	35.42	35.56	954,076	-0.42(-1.16%)
Jul 29, 2009	34.87	36.14	34.82	35.98	2,247,211	+0.32(+0.90%)
Jul 28, 2009	34.74	35.86	34.58	35.66	2,364,965	+0.64(+1.83%)
Jul 27, 2009	34.79	35.12	34.06	35.02	1,219,973	+0.47(+1.35%)
Jul 24, 2009	33.84	34.74	33.84	34.55	1,051,845	+0.36(+1.05%)
Jul 23, 2009	34.23	35.29	34.13	34.19	1,901,691	-0.22(-0.65%)
Jul 22, 2009	34.53	35.25	33.93	34.42	6,435,156	+2.37(+7.41%)
Jul 21, 2009	31.17	32.11	30.99	32.04	3,191,247	+0.88(+2.81%)
Jul 20, 2009	30.98	31.36	30.74	31.17	2,147,029	+0.17(+0.53%)
Jul 17, 2009	31.13	31.61	30.84	31.00	1,787,083	-0.37(-1.18%)
Jul 16, 2009	31.23	31.66	30.96	31.37	1,521,004	+0.16(+0.50%)
Jul 15, 2009	31.23	31.34	30.79	31.22	1,889,701	+0.14(+0.44%)
Jul 14, 2009	30.91	31.48	30.87	31.08	1,646,468	+0.00(+0.00%)
Jul 13, 2009	30.89	31.29	30.60	31.08	1,713,961	-0.19(-0.62%)
Jul 10, 2009	31.55	31.84	31.17	31.27	2,644,897	-0.34(-1.08%)
Jul 09, 2009	31.58	31.73	30.99	31.61	3,482,040	+1.36(+4.50%)
Jul 08, 2009	30.64	31.08	29.89	30.25	3,065,260	-0.51(-1.64%)
Jul 07, 2009	32.06	32.25	30.70	30.76	2,822,198	-1.28(-4.01%)
Jul 06, 2009	31.86	32.39	31.45	32.04	3,914,898	-0.51(-1.55%)
Jul 02, 2009	31.96	33.36	31.61	32.55	11,043,057	-4.55(-12.27%)
Jul 01, 2009	37.93	38.09	36.99	37.10	4,278,862	-0.78(-2.05%)
Jun 30, 2009	37.81	38.18	37.45	37.88	1,099,387	+0.20(+0.54%)
Jun 29, 2009	37.12	37.98	36.45	37.68	1,786,657	+0.55(+1.49%)
Jun 26, 2009	36.48	37.22	36.09	37.12	1,487,410	+0.36(+0.98%)
Jun 25, 2009	36.20	37.13	35.14	36.76	1,797,923	+1.13(+3.17%)
Jun 24, 2009	35.27	35.87	34.75	35.63	917,559	+0.68(+1.95%)
Jun 23, 2009	35.02	35.53	34.46	34.95	941,937	+0.00(+0.00%)
Jun 22, 2009	35.07	35.84	34.73	34.95	1,891,254	-0.91(-2.55%)
Jun 19, 2009	35.43	36.09	35.20	35.87	1,422,233	+0.51(+1.43%)
Jun 18, 2009	35.29	35.64	34.73	35.36	1,417,285	+0.13(+0.36%)
Jun 17, 2009	35.65	35.78	35.09	35.23	1,818,040	-0.15(-0.41%)
Jun 16, 2009	36.66	36.81	35.24	35.38	1,522,563	-0.79(-2.18%)
Jun 15, 2009	36.97	36.97	35.99	36.17	703,977	-0.88(-2.36%)
Jun 12, 2009	37.41	38.28	36.44	37.04	2,098,566	-1.41(-3.67%)
Jun 11, 2009	36.97	38.83	36.73	38.45	1,527,279	+1.63(+4.44%)
Jun 10, 2009	37.86	37.91	36.07	36.82	1,613,670	-0.46(-1.23%)
Jun 09, 2009	37.33	37.65	37.08	37.28	1,667,894	+0.38(+1.03%)
Jun 08, 2009	36.71	37.54	36.60	36.90	831,106	-0.77(-2.04%)
Jun 05, 2009	37.87	37.93	37.07	37.67	836,023	-0.12(-0.31%)
Jun 04, 2009	37.69	38.03	37.48	37.78	1,183,801	+0.09(+0.23%)
Jun 03, 2009	36.48	38.59	36.48	37.69	1,745,345	+0.68(+1.84%)
Jun 02, 2009	36.57	37.48	36.53	37.01	1,841,681	+0.16(+0.42%)
Jun 01, 2009	36.51	37.03	36.15	36.86	1,398,556	+1.15(+3.21%)
May 29, 2009	34.58	35.77	34.33	35.71	1,329,226	+0.86(+2.46%)
May 28, 2009	34.68	34.95	34.23	34.85	1,402,992	+0.18(+0.50%)
May 27, 2009	34.79	35.87	34.29	34.68	2,130,871	-0.25(-0.72%)
May 26, 2009	34.12	35.20	34.10	34.93	875,132	+0.27(+0.79%)
May 22, 2009	35.86	35.86	34.42	34.66	751,997	-0.01(-0.03%)
May 21, 2009	35.27	35.70	34.36	34.67	752,658	-0.89(-2.49%)
May 20, 2009	36.10	36.24	35.41	35.55	924,980	-0.66(-1.83%)
May 19, 2009	35.71	36.28	35.07	36.22	1,431,652	+0.47(+1.31%)
May 18, 2009	34.51	35.88	34.13	35.75	1,573,770	+1.08(+3.11%)
May 15, 2009	34.18	34.78	33.78	34.67	959,017	+0.18(+0.54%)
May 14, 2009	34.23	34.69	33.50	34.48	1,536,915	+0.18(+0.51%)
May 13, 2009	34.97	35.47	34.16	34.31	1,169,135	-1.22(-3.42%)
May 12, 2009	36.26	36.27	34.97	35.53	973,562	-0.55(-1.54%)
May 11, 2009	34.99	36.13	34.64	36.08	1,123,177	+0.78(+2.20%)
May 08, 2009	35.52	36.32	34.67	35.30	960,328	-0.14(-0.38%)
May 07, 2009	35.07	36.36	35.07	35.44	1,283,702	+0.38(+1.08%)
May 06, 2009	35.98	36.30	34.19	35.06	1,517,119	-0.81(-2.25%)
May 05, 2009	36.89	36.97	35.48	35.87	1,761,505	-1.14(-3.08%)
May 04, 2009	36.72	37.42	36.38	37.00	1,354,062	-0.10(-0.26%)
May 01, 2009	36.05	37.72	36.03	37.10	1,802,939	+0.77(+2.12%)
Apr 30, 2009	36.72	37.45	36.11	36.33	1,731,321	-0.51(-1.37%)
Apr 29, 2009	34.90	37.21	34.69	36.84	3,141,758	+2.04(+5.87%)
Apr 28, 2009	34.08	35.08	33.54	34.80	1,670,168	+0.30(+0.87%)
Apr 27, 2009	34.07	35.31	34.05	34.49	1,332,706	-0.08(-0.23%)
Apr 24, 2009	33.15	34.77	33.15	34.57	2,346,171	+1.23(+3.68%)
Apr 23, 2009	34.39	34.39	33.00	33.35	3,327,106	-1.17(-3.38%)
Apr 22, 2009	34.05	35.68	33.66	34.51	6,242,415	-1.63(-4.52%)
Apr 21, 2009	35.55	36.16	35.02	36.15	2,333,992	+0.77(+2.19%)
Apr 20, 2009	37.45	37.45	35.14	35.37	2,205,160	-1.06(-2.90%)
Apr 17, 2009	37.14	37.52	35.53	36.43	3,443,857	+1.24(+3.51%)
Apr 16, 2009	33.80	35.75	33.80	35.19	2,062,497	+1.86(+5.57%)
Apr 15, 2009	33.58	33.67	32.27	33.34	1,257,607	-0.35(-1.04%)
Apr 14, 2009	33.71	34.53	33.19	33.69	824,404	-0.18(-0.55%)
Apr 13, 2009	33.61	34.11	33.58	33.87	881,561	-0.18(-0.51%)
Apr 09, 2009	33.99	34.33	33.48	34.05	1,910,355	+0.38(+1.13%)
Apr 08, 2009	33.32	33.67	32.41	33.67	2,073,922	+0.29(+0.87%)
Apr 07, 2009	33.53	33.93	32.69	33.38	1,333,185	-0.51(-1.49%)
Apr 06, 2009	34.13	34.13	33.32	33.88	1,203,714	-0.18(-0.54%)
Apr 03, 2009	35.46	35.60	33.60	34.07	1,952,147	-1.43(-4.03%)
Apr 02, 2009	35.02	36.16	34.81	35.50	1,731,294	+0.79(+2.27%)
Apr 01, 2009	35.69	35.69	34.30	34.71	1,725,015	-1.52(-4.19%)
Mar 31, 2009	35.87	36.70	35.03	36.23	1,278,457	+0.37(+1.03%)
Mar 30, 2009	35.93	35.99	34.50	35.86	965,725	-1.18(-3.18%)
Mar 26, 2009	37.22	37.22	36.04	37.03	1,675,225	+0.01(+0.03%)
Mar 25, 2009	36.67	37.80	35.53	37.02	1,342,789	+0.35(+0.95%)
Mar 24, 2009	37.49	37.49	36.52	36.67	1,625,537	-1.14(-3.01%)
Mar 23, 2009	36.66	37.89	35.19	37.81	3,203,293	+3.37(+9.77%)
Mar 20, 2009	35.50	35.50	34.44	34.45	1,500,786	-0.96(-2.72%)
Mar 19, 2009	35.57	36.18	34.98	35.41	1,827,154	+0.05(+0.14%)
Mar 18, 2009	34.72	35.82	34.65	35.36	1,327,844	+0.27(+0.78%)
Mar 17, 2009	33.71	35.12	33.28	35.09	2,257,751	+1.48(+4.40%)
Mar 16, 2009	35.94	35.94	33.50	33.61	2,046,009	-1.14(-3.28%)
Mar 13, 2009	35.23	35.90	33.82	34.75	2,427,865	-0.61(-1.73%)
Mar 12, 2009	33.23	35.48	32.90	35.36	3,385,407	+2.43(+7.39%)
Mar 11, 2009	32.65	33.89	32.65	32.93	2,010,470	-0.15(-0.44%)
Mar 10, 2009	31.86	33.57	31.50	33.07	2,150,620	+1.59(+5.04%)
Mar 09, 2009	31.14	33.03	31.14	31.49	2,612,154	+0.38(+1.22%)
Mar 06, 2009	31.55	32.09	30.45	31.11	1,916,540	-0.02(-0.06%)
Mar 05, 2009	31.67	32.51	30.94	31.13	1,817,366	-0.30(-0.96%)
Mar 04, 2009	30.69	31.95	30.34	31.43	1,781,697	+2.06(+7.02%)
Mar 02, 2009	30.08	30.29	28.86	29.37	2,192,921	-1.11(-3.64%)
Feb 27, 2009	30.87	31.46	30.23	30.48	2,123,083	-0.81(-2.58%)
Feb 26, 2009	33.04	33.40	31.20	31.28	1,777,927	-1.76(-5.33%)
Feb 25, 2009	32.53	33.53	32.00	33.04	2,031,391	+0.56(+1.74%)
Feb 24, 2009	31.26	32.65	31.18	32.48	1,590,256	+1.16(+3.70%)
Feb 23, 2009	32.40	32.59	31.18	31.32	1,156,868	-0.86(-2.66%)
Feb 20, 2009	31.40	32.48	30.88	32.18	2,185,068	+0.37(+1.16%)
Feb 19, 2009	33.45	33.45	31.61	31.81	2,553,814	-1.14(-3.45%)
Feb 18, 2009	34.62	34.67	32.68	32.95	2,629,969	-1.62(-4.70%)
Feb 17, 2009	33.67	35.01	33.45	34.57	1,907,274	-0.36(-1.03%)
Feb 13, 2009	34.52	35.61	34.15	34.93	1,955,532	+0.40(+1.15%)
Feb 12, 2009	33.77	34.53	33.20	34.53	2,131,818	+0.63(+1.87%)
Feb 11, 2009	33.68	34.53	33.56	33.90	1,857,753	+0.29(+0.87%)
Feb 10, 2009	34.46	34.95	33.32	33.61	3,161,968	-0.56(-1.65%)
Feb 09, 2009	33.31	34.53	33.08	34.17	2,819,561	+0.87(+2.60%)
Feb 06, 2009	32.70	34.05	32.57	33.31	3,459,414	-0.33(-0.98%)
Feb 05, 2009	32.67	34.28	32.38	33.64	3,901,230	+0.65(+1.98%)
Feb 04, 2009	30.92	33.62	30.33	32.99	14,086,810	+5.76(+21.15%)
Feb 03, 2009	28.13	28.13	26.47	27.23	3,383,661	+0.56(+2.12%)
Feb 02, 2009	26.45	27.17	26.10	26.66	2,677,832	+0.05(+0.18%)
Jan 30, 2009	27.24	27.44	25.95	26.61	2,054,393	-0.59(-2.18%)
Jan 29, 2009	27.44	27.87	27.11	27.21	1,675,943	-0.47(-1.69%)
Jan 28, 2009	27.09	28.21	27.05	27.68	2,287,097	+0.90(+3.38%)
Jan 27, 2009	27.30	27.61	26.25	26.77	2,344,481	-0.05(-0.18%)
Jan 26, 2009	27.05	28.00	26.49	26.82	1,576,517	-0.18(-0.65%)
Jan 23, 2009	27.33	28.00	26.47	26.99	2,910,834	+0.30(+1.13%)
Jan 22, 2009	27.33	27.33	26.06	26.69	2,428,796	-1.23(-4.39%)
Jan 21, 2009	27.02	27.95	26.42	27.92	1,947,463	+1.32(+4.97%)
Jan 20, 2009	29.43	29.47	26.47	26.60	3,356,555	-2.91(-9.86%)
Jan 16, 2009	27.68	29.51	27.49	29.50	4,602,227	+2.10(+7.67%)
Jan 15, 2009	24.25	28.29	24.08	27.40	4,603,061	+3.08(+12.68%)
Jan 14, 2009	24.82	24.95	24.15	24.32	2,359,127	-0.71(-2.84%)
Jan 13, 2009	23.67	25.41	23.36	25.03	2,172,733	+1.36(+5.75%)
Jan 12, 2009	22.70	23.83	22.70	23.67	1,885,615	+0.88(+3.84%)
Jan 09, 2009	24.29	24.37	22.66	22.79	2,709,323	-1.19(-4.95%)
Jan 08, 2009	24.78	24.93	23.47	23.98	1,688,593	-0.93(-3.75%)
Jan 07, 2009	25.82	25.97	24.37	24.91	1,082,328	-1.35(-5.15%)
Jan 06, 2009	26.84	27.24	25.61	26.26	2,008,772	-0.47(-1.75%)
Jan 05, 2009	26.07	27.10	25.54	26.73	1,764,088	+0.61(+2.35%)

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.