Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	42.19	41.61	41.61	41.61	1,108,000	-0.57(-1.35%)
Dec 30, 2009	42.34	42.56	41.92	42.18	996,390	-0.03(-0.07%)
Dec 29, 2009	42.34	42.44	42.09	42.21	750,070	-0.11(-0.26%)
Dec 28, 2009	42.21	42.50	42.06	42.32	1,483,754	+0.17(+0.40%)
Dec 24, 2009	42.02	42.19	41.71	42.15	639,431	+0.08(+0.19%)
Dec 23, 2009	41.25	42.34	41.05	42.07	2,694,089	+1.08(+2.63%)
Dec 22, 2009	40.34	41.08	40.24	40.99	1,636,259	+0.75(+1.86%)
Dec 21, 2009	39.47	40.30	39.47	40.24	2,346,546	+0.80(+2.03%)
Dec 18, 2009	38.33	39.48	38.11	39.44	3,556,990	+0.60(+1.54%)
Dec 17, 2009	39.50	39.55	38.76	38.84	1,572,002	-0.76(-1.92%)
Dec 16, 2009	39.02	39.65	38.92	39.60	2,568,420	+0.86(+2.22%)
Dec 15, 2009	38.49	39.01	38.26	38.74	1,431,873	+0.04(+0.10%)
Dec 14, 2009	38.38	38.78	38.10	38.70	1,634,453	+0.42(+1.10%)
Dec 11, 2009	38.83	39.00	38.02	38.28	1,746,136	-0.46(-1.19%)
Dec 10, 2009	38.52	39.03	38.44	38.74	1,624,518	+0.28(+0.73%)
Dec 09, 2009	38.08	38.60	37.63	38.46	1,753,800	+0.20(+0.52%)
Dec 08, 2009	38.64	38.71	38.01	38.26	1,707,417	-0.74(-1.90%)
Dec 07, 2009	39.11	39.43	38.90	39.00	1,359,717	-0.47(-1.19%)
Dec 04, 2009	38.95	39.52	38.43	39.47	2,385,306	+0.95(+2.47%)
Dec 03, 2009	38.94	39.15	38.48	38.52	1,301,067	-0.39(-1.00%)
Dec 02, 2009	39.13	39.49	38.74	38.91	1,481,429	+0.07(+0.18%)
Dec 01, 2009	38.35	39.00	38.18	38.84	1,924,404	+0.66(+1.73%)
Nov 30, 2009	37.71	38.22	37.42	38.18	1,944,682	+0.30(+0.79%)
Nov 27, 2009	37.64	38.29	37.40	37.88	577,695	-0.83(-2.14%)
Nov 25, 2009	38.10	38.83	38.08	38.71	1,643,940	+0.58(+1.52%)
Nov 24, 2009	38.54	38.63	37.96	38.13	1,325,009	-0.50(-1.29%)
Nov 23, 2009	38.15	39.00	37.99	38.63	1,653,205	+0.79(+2.09%)
Nov 20, 2009	37.86	38.12	37.31	37.84	2,491,100	-0.27(-0.71%)
Nov 19, 2009	38.69	39.01	37.81	38.11	2,553,548	-0.96(-2.46%)
Nov 18, 2009	39.46	39.56	38.65	39.07	1,718,697	-0.57(-1.44%)
Nov 17, 2009	39.03	39.64	38.93	39.64	1,565,120	+0.38(+0.97%)
Nov 16, 2009	39.41	39.65	39.14	39.26	1,851,427	-0.15(-0.38%)
Nov 13, 2009	38.87	39.51	38.47	39.41	1,691,271	+0.73(+1.89%)
Nov 12, 2009	39.25	39.36	38.62	38.68	1,819,862	-0.51(-1.30%)
Nov 11, 2009	39.66	39.66	38.76	39.19	1,076,190	+0.19(+0.49%)
Nov 10, 2009	39.49	39.63	38.89	39.00	1,413,112	-0.43(-1.09%)
Nov 09, 2009	39.00	39.48	38.78	39.43	2,010,156	+0.55(+1.41%)
Nov 06, 2009	38.29	39.00	38.12	38.88	2,919,526	+0.54(+1.41%)
Nov 05, 2009	37.61	38.45	37.43	38.34	3,531,283	+1.06(+2.84%)
Nov 04, 2009	38.04	38.26	37.24	37.28	3,285,527	-0.82(-2.15%)
Nov 03, 2009	37.30	38.25	37.16	38.10	3,064,390	+0.76(+2.04%)
Nov 02, 2009	36.80	37.61	36.75	37.34	2,075,223	+0.58(+1.58%)
Oct 30, 2009	38.20	38.49	36.76	36.76	3,040,170	-1.60(-4.17%)
Oct 29, 2009	37.70	38.45	37.44	38.36	2,597,184	+0.86(+2.29%)
Oct 28, 2009	38.33	38.42	37.39	37.50	2,409,725	-0.91(-2.37%)
Oct 27, 2009	39.00	39.30	38.31	38.41	2,659,500	-0.48(-1.23%)
Oct 26, 2009	39.25	40.00	38.84	38.89	2,787,273	-0.45(-1.14%)
Oct 23, 2009	39.38	40.00	38.72	39.34	3,309,151	-0.42(-1.06%)
Oct 22, 2009	39.94	40.02	38.00	39.76	9,990,918	-1.60(-3.87%)
Oct 21, 2009	41.20	42.34	41.20	41.36	3,684,363	-0.25(-0.60%)
Oct 20, 2009	41.29	42.29	41.17	41.61	2,059,970	-0.73(-1.72%)
Oct 19, 2009	42.15	42.66	41.94	42.34	1,961,974	+0.38(+0.91%)
Oct 16, 2009	42.25	42.45	41.64	41.96	2,548,292	-0.57(-1.34%)
Oct 15, 2009	42.13	42.53	41.69	42.53	3,006,639	+0.35(+0.83%)
Oct 14, 2009	42.99	43.26	41.73	42.18	4,086,868	-0.56(-1.31%)
Oct 13, 2009	42.77	43.12	42.24	42.74	2,743,677	+0.06(+0.14%)
Oct 12, 2009	43.45	43.78	41.86	42.68	4,445,084	+0.93(+2.23%)
Oct 09, 2009	41.19	42.00	41.00	41.75	3,930,072	+0.51(+1.24%)
Oct 08, 2009	39.90	41.33	39.89	41.24	4,128,639	+1.67(+4.22%)
Oct 07, 2009	39.89	39.89	39.11	39.57	3,638,443	-0.51(-1.27%)
Oct 06, 2009	39.10	40.18	39.10	40.08	2,972,185	+0.87(+2.22%)
Oct 05, 2009	38.93	39.23	38.25	39.21	3,027,255	+1.26(+3.32%)
Oct 02, 2009	37.79	38.25	37.44	37.95	3,071,676	-0.13(-0.34%)
Oct 01, 2009	39.09	39.31	38.08	38.08	3,348,419	-1.15(-2.93%)
Sep 30, 2009	38.53	39.34	38.15	39.23	3,785,121	+0.76(+1.98%)
Sep 29, 2009	38.31	39.23	38.31	38.47	2,681,696	-0.12(-0.31%)
Sep 28, 2009	37.76	38.81	37.48	38.59	2,680,661	+1.19(+3.18%)
Sep 25, 2009	37.53	37.77	37.34	37.40	3,468,018	-0.25(-0.66%)
Sep 24, 2009	37.24	38.34	37.14	37.65	6,468,084	+1.51(+4.18%)
Sep 23, 2009	37.04	37.07	36.10	36.14	2,873,515	-0.88(-2.38%)
Sep 22, 2009	37.18	37.31	36.84	37.02	1,581,202	+0.04(+0.11%)
Sep 21, 2009	37.15	37.44	36.76	36.98	1,660,815	-0.24(-0.64%)
Sep 18, 2009	38.21	38.22	37.19	37.22	2,858,125	-0.78(-2.05%)
Sep 17, 2009	37.45	38.21	37.05	38.00	2,489,696	+0.47(+1.25%)
Sep 16, 2009	36.44	37.53	36.36	37.53	2,339,291	+0.90(+2.46%)
Sep 15, 2009	36.72	36.89	36.35	36.63	2,045,613	-0.22(-0.60%)
Sep 14, 2009	36.00	36.91	35.83	36.85	2,467,164	+0.72(+1.99%)
Sep 11, 2009	36.03	36.53	36.00	36.13	2,520,208	-0.21(-0.58%)
Sep 10, 2009	35.99	36.50	35.58	36.34	2,278,764	+0.39(+1.08%)
Sep 09, 2009	35.83	36.07	35.33	35.95	2,291,386	+0.18(+0.50%)
Sep 08, 2009	35.62	36.09	35.27	35.77	2,095,027	-0.25(-0.69%)
Sep 04, 2009	34.83	36.04	34.79	36.02	1,679,433	+1.12(+3.21%)
Sep 03, 2009	34.68	35.02	34.31	34.90	2,868,162	+0.28(+0.81%)
Sep 02, 2009	34.69	35.01	34.21	34.62	2,077,687	-0.13(-0.37%)
Sep 01, 2009	35.58	36.06	34.68	34.75	2,559,167	-0.91(-2.55%)
Aug 31, 2009	35.70	35.85	35.30	35.66	1,757,270	-0.25(-0.70%)
Aug 28, 2009	36.34	36.63	35.66	35.91	1,123,801	-0.37(-1.02%)
Aug 27, 2009	36.20	36.47	35.57	36.28	1,898,475	+0.37(+1.03%)
Aug 26, 2009	35.65	36.19	35.48	35.91	2,026,198	+0.35(+0.98%)
Aug 25, 2009	35.37	35.65	35.04	35.56	2,311,027	+0.38(+1.08%)
Aug 24, 2009	35.50	35.61	35.05	35.18	1,174,482	-0.20(-0.57%)
Aug 21, 2009	35.19	35.49	34.61	35.38	2,079,264	+0.63(+1.81%)
Aug 20, 2009	34.71	35.15	34.42	34.75	1,877,246	-0.04(-0.11%)
Aug 19, 2009	33.95	34.88	33.93	34.79	1,211,085	+0.29(+0.84%)
Aug 18, 2009	34.15	34.59	33.94	34.50	1,589,293	+0.45(+1.32%)
Aug 17, 2009	35.09	35.46	33.90	34.05	2,954,349	-1.55(-4.35%)
Aug 14, 2009	36.01	36.04	35.26	35.60	1,823,790	-0.45(-1.25%)
Aug 13, 2009	36.09	36.33	35.66	36.05	1,517,518	+0.12(+0.33%)
Aug 12, 2009	34.91	36.25	34.89	35.93	1,762,879	+1.08(+3.10%)
Aug 11, 2009	35.05	35.41	34.68	34.85	1,914,057	-0.54(-1.53%)
Aug 10, 2009	35.24	35.82	34.96	35.39	2,404,002	-0.93(-2.56%)
Aug 07, 2009	36.25	36.62	36.04	36.32	1,402,592	+0.45(+1.25%)
Aug 06, 2009	36.00	36.31	35.53	35.87	1,735,134	-0.21(-0.58%)
Aug 05, 2009	35.56	36.30	35.53	36.08	1,668,830	-0.25(-0.69%)
Aug 04, 2009	36.14	36.66	36.09	36.33	2,043,643	-0.21(-0.57%)
Aug 03, 2009	35.76	36.55	35.75	36.54	2,256,232	+0.94(+2.64%)
Jul 31, 2009	35.58	36.19	35.35	35.60	1,867,224	+0.11(+0.31%)
Jul 30, 2009	35.94	36.31	35.38	35.49	2,580,613	-0.06(-0.17%)
Jul 29, 2009	35.68	35.90	35.47	35.55	2,320,544	-0.32(-0.89%)
Jul 28, 2009	34.78	35.96	34.78	35.87	2,908,965	+0.77(+2.19%)
Jul 27, 2009	35.22	35.35	34.85	35.10	3,407,088	-0.43(-1.21%)
Jul 24, 2009	36.01	36.01	35.04	35.53	3,776,483	-1.07(-2.92%)
Jul 23, 2009	33.29	37.07	33.12	36.60	8,992,681	+1.90(+5.48%)
Jul 22, 2009	34.74	35.00	34.11	34.70	4,677,104	-0.17(-0.49%)
Jul 21, 2009	34.64	35.20	34.22	34.87	5,938,124	-0.68(-1.91%)
Jul 20, 2009	34.88	35.64	34.62	35.55	3,848,750	+0.56(+1.60%)
Jul 17, 2009	34.62	35.12	34.51	34.99	3,544,222	+0.34(+0.98%)
Jul 16, 2009	33.72	34.75	33.59	34.65	3,193,396	+0.86(+2.55%)
Jul 15, 2009	32.48	33.85	32.39	33.79	4,042,583	+1.46(+4.52%)
Jul 14, 2009	32.19	32.59	31.91	32.33	1,720,395	+0.03(+0.09%)
Jul 13, 2009	32.02	32.36	31.50	32.30	2,739,761	+0.10(+0.31%)
Jul 10, 2009	31.33	32.30	31.32	32.20	4,054,568	+0.78(+2.48%)
Jul 09, 2009	31.00	31.57	30.78	31.42	4,909,776	+0.65(+2.11%)
Jul 08, 2009	30.38	30.92	30.20	30.77	5,317,692	+0.51(+1.69%)
Jul 07, 2009	30.50	30.72	29.82	30.26	4,469,475	-0.21(-0.69%)
Jul 06, 2009	30.40	30.82	30.10	30.47	4,358,082	-0.69(-2.21%)
Jul 02, 2009	31.73	32.26	31.15	31.16	2,380,754	-1.10(-3.41%)
Jul 01, 2009	32.11	32.50	31.90	32.26	3,155,037	+0.37(+1.16%)
Jun 30, 2009	31.78	32.18	31.61	31.89	2,368,612	-0.15(-0.47%)
Jun 29, 2009	31.94	32.36	31.69	32.04	2,407,114	+0.10(+0.31%)
Jun 26, 2009	31.81	32.59	31.79	31.94	3,038,319	-0.09(-0.28%)
Jun 25, 2009	31.67	32.09	30.90	32.03	2,475,820	+0.65(+2.07%)
Jun 24, 2009	31.14	31.77	30.92	31.38	2,807,255	+0.36(+1.16%)
Jun 23, 2009	31.49	31.49	30.66	31.02	3,208,467	+0.12(+0.39%)
Jun 22, 2009	31.80	31.90	30.88	30.90	4,311,217	-1.53(-4.72%)
Jun 19, 2009	32.79	33.29	32.40	32.43	4,125,195	-0.34(-1.04%)
Jun 18, 2009	33.72	33.79	32.64	32.77	5,892,458	-0.95(-2.82%)
Jun 17, 2009	32.98	34.29	32.98	33.72	4,175,026	+0.63(+1.90%)
Jun 16, 2009	33.72	34.00	33.01	33.09	3,550,256	-0.43(-1.28%)
Jun 15, 2009	33.95	33.95	32.99	33.52	3,710,719	-0.58(-1.70%)
Jun 12, 2009	33.24	34.19	32.80	34.10	4,170,314	+0.71(+2.13%)
Jun 11, 2009	32.70	34.41	32.57	33.39	3,865,163	+0.14(+0.42%)
Jun 10, 2009	32.78	33.30	32.36	33.25	4,018,068	+0.53(+1.62%)
Jun 09, 2009	31.93	32.93	31.80	32.72	3,295,753	+1.08(+3.41%)
Jun 08, 2009	31.61	31.97	31.11	31.64	2,747,406	-0.33(-1.03%)
Jun 05, 2009	32.02	32.60	31.67	31.97	3,137,774	-0.13(-0.40%)
Jun 04, 2009	32.34	32.50	31.72	32.10	3,155,519	-0.15(-0.47%)
Jun 03, 2009	31.70	32.32	31.60	32.25	4,599,642	+0.38(+1.19%)
Jun 02, 2009	31.56	32.27	31.39	31.87	2,535,738	+0.30(+0.95%)
Jun 01, 2009	31.64	32.00	31.43	31.57	3,978,325	+0.16(+0.51%)
May 29, 2009	30.73	31.45	30.20	31.41	3,979,420	+1.04(+3.42%)
May 28, 2009	30.94	31.00	29.99	30.37	3,846,021	+0.14(+0.46%)
May 27, 2009	31.14	31.21	30.06	30.23	6,609,679	-1.71(-5.35%)
May 26, 2009	29.29	32.00	29.22	31.94	6,420,070	+2.21(+7.43%)
May 22, 2009	29.94	30.25	29.20	29.73	4,344,473	-0.26(-0.87%)
May 21, 2009	28.04	30.29	27.93	29.99	8,996,940	+1.73(+6.12%)
May 20, 2009	28.29	28.86	28.04	28.26	1,830,285	-0.05(-0.18%)
May 19, 2009	28.10	28.55	27.69	28.31	1,921,196	+0.16(+0.57%)
May 18, 2009	27.91	28.15	27.60	28.15	1,700,962	+0.53(+1.92%)
May 15, 2009	27.31	27.98	26.82	27.62	2,680,670	+0.32(+1.17%)
May 14, 2009	26.97	27.40	26.80	27.30	2,586,687	+0.45(+1.68%)
May 13, 2009	27.40	27.64	26.64	26.85	2,684,799	-0.90(-3.24%)
May 12, 2009	27.73	28.00	27.30	27.75	2,365,263	-0.08(-0.29%)
May 11, 2009	27.01	27.94	26.97	27.83	2,401,046	+0.38(+1.38%)
May 08, 2009	27.83	28.15	27.06	27.45	2,189,543	+0.09(+0.33%)
May 07, 2009	27.66	28.10	27.07	27.36	3,211,533	-0.44(-1.58%)
May 06, 2009	27.36	28.20	27.36	27.80	2,920,855	-0.30(-1.07%)
May 05, 2009	27.91	28.13	27.56	28.10	2,629,533	-0.26(-0.92%)
May 04, 2009	28.28	28.46	27.25	28.36	3,172,240	+0.85(+3.09%)
May 01, 2009	27.72	28.09	27.26	27.51	4,264,555	-1.02(-3.58%)
Apr 30, 2009	28.40	29.40	27.73	28.53	9,109,507	+2.88(+11.23%)
Apr 29, 2009	25.97	26.10	25.42	25.65	7,196,558	-0.19(-0.74%)
Apr 28, 2009	25.54	26.04	25.31	25.84	2,632,631	+0.19(+0.74%)
Apr 27, 2009	25.55	26.20	25.38	25.65	3,315,306	-0.19(-0.74%)
Apr 24, 2009	25.25	26.06	24.77	25.84	5,317,273	+0.76(+3.03%)
Apr 23, 2009	24.94	25.40	24.53	25.08	5,597,103	-0.95(-3.65%)
Apr 22, 2009	25.65	26.52	25.40	26.03	3,738,391	-0.54(-2.03%)
Apr 21, 2009	25.92	26.83	25.73	26.57	2,351,007	+0.53(+2.04%)
Apr 20, 2009	26.35	26.63	25.68	26.04	2,231,556	-0.62(-2.33%)
Apr 17, 2009	26.94	26.94	26.09	26.66	2,422,089	-0.28(-1.04%)
Apr 16, 2009	26.06	27.12	25.59	26.94	4,062,985	+1.25(+4.87%)
Apr 15, 2009	25.34	25.76	25.12	25.69	3,655,710	+0.05(+0.20%)
Apr 14, 2009	25.71	26.04	25.29	25.64	2,496,089	-0.29(-1.12%)
Apr 13, 2009	25.27	26.14	25.20	25.93	3,399,927	+0.29(+1.13%)
Apr 09, 2009	25.83	25.97	25.32	25.64	3,964,510	+0.34(+1.34%)
Apr 08, 2009	23.82	25.34	23.78	25.30	5,383,959	+1.83(+7.80%)
Apr 07, 2009	24.20	24.20	23.21	23.47	2,783,270	-0.69(-2.86%)
Apr 06, 2009	24.09	24.25	23.77	24.16	2,614,760	-0.19(-0.78%)
Apr 03, 2009	24.31	24.61	23.88	24.35	4,015,088	+0.15(+0.62%)
Apr 02, 2009	24.00	24.65	23.75	24.20	2,932,630	+0.58(+2.46%)
Apr 01, 2009	22.31	23.81	22.15	23.62	3,946,193	+0.98(+4.33%)
Mar 31, 2009	22.28	23.15	22.16	22.64	3,513,588	+0.62(+2.82%)
Mar 30, 2009	22.11	22.48	21.60	22.02	3,069,958	-1.38(-5.90%)
Mar 26, 2009	22.95	23.45	22.84	23.40	3,830,311	+0.55(+2.41%)
Mar 25, 2009	22.78	23.26	22.15	22.85	4,750,576	+0.35(+1.56%)
Mar 24, 2009	23.37	23.37	22.14	22.50	4,991,578	-1.55(-6.44%)
Mar 23, 2009	23.19	24.09	22.50	24.05	3,670,665	+1.55(+6.89%)
Mar 20, 2009	23.30	23.43	22.29	22.50	5,262,298	-1.37(-5.74%)
Mar 19, 2009	23.88	24.15	23.41	23.87	5,239,351	+0.16(+0.67%)
Mar 18, 2009	23.45	24.00	23.18	23.71	11,516,513	+0.05(+0.21%)
Mar 17, 2009	23.53	23.70	22.69	23.66	3,714,773	+0.87(+3.82%)
Mar 16, 2009	23.41	23.51	22.78	22.79	2,824,243	-0.30(-1.30%)
Mar 13, 2009	24.11	24.13	22.73	23.09	5,143,553	-1.15(-4.74%)
Mar 12, 2009	23.41	24.28	22.98	24.24	4,032,105	+0.71(+3.02%)
Mar 11, 2009	22.87	23.64	22.70	23.53	5,337,231	+0.79(+3.47%)
Mar 10, 2009	21.50	22.86	21.22	22.74	6,037,021	+1.61(+7.62%)
Mar 09, 2009	21.56	22.16	21.06	21.13	3,501,803	-0.63(-2.90%)
Mar 06, 2009	21.59	22.00	21.21	21.76	4,734,703	+0.46(+2.16%)
Mar 05, 2009	21.71	21.86	21.29	21.30	4,152,140	-0.65(-2.96%)
Mar 04, 2009	20.65	22.40	20.51	21.95	6,316,477	+1.86(+9.26%)
Mar 02, 2009	20.35	20.64	20.00	20.09	3,025,285	-0.49(-2.38%)
Feb 27, 2009	20.69	21.00	20.27	20.58	3,615,631	-0.18(-0.87%)
Feb 26, 2009	21.47	21.47	20.74	20.76	2,431,718	-0.54(-2.54%)
Feb 25, 2009	21.48	21.65	20.88	21.30	3,644,218	-0.39(-1.80%)
Feb 24, 2009	21.26	21.72	21.16	21.69	3,622,361	+0.66(+3.14%)
Feb 23, 2009	22.20	22.28	21.00	21.03	3,754,220	-1.15(-5.18%)
Feb 20, 2009	21.75	22.39	21.51	22.18	3,264,837	+0.46(+2.12%)
Feb 19, 2009	22.62	22.62	21.72	21.72	2,312,597	-0.71(-3.17%)
Feb 18, 2009	22.50	22.85	22.27	22.43	1,679,514	-0.17(-0.75%)
Feb 17, 2009	22.27	23.00	22.27	22.60	2,323,329	-0.68(-2.92%)
Feb 13, 2009	23.44	23.73	23.16	23.28	1,770,159	-0.18(-0.77%)
Feb 12, 2009	22.77	23.48	22.52	23.46	3,689,762	+0.10(+0.43%)
Feb 11, 2009	23.29	23.64	22.91	23.36	2,821,113	+0.48(+2.10%)
Feb 10, 2009	23.46	24.35	22.88	22.88	4,065,048	-0.87(-3.66%)
Feb 09, 2009	23.80	24.00	23.43	23.75	1,847,940	-0.11(-0.46%)
Feb 06, 2009	22.72	23.95	22.54	23.86	3,607,687	+1.17(+5.16%)
Feb 05, 2009	21.91	22.82	21.77	22.69	2,510,912	+0.49(+2.21%)
Feb 04, 2009	22.07	22.51	21.75	22.20	2,761,551	+0.14(+0.63%)
Feb 03, 2009	21.61	22.17	21.23	22.06	3,864,638	+0.41(+1.89%)
Feb 02, 2009	20.89	22.00	20.74	21.65	3,713,164	+0.61(+2.90%)
Jan 30, 2009	21.96	22.13	20.97	21.04	5,584,759	-1.06(-4.80%)
Jan 29, 2009	21.77	23.54	20.82	22.10	11,416,871	-2.09(-8.64%)
Jan 28, 2009	23.56	24.48	23.56	24.19	4,682,657	+0.79(+3.38%)
Jan 27, 2009	23.20	23.61	22.82	23.40	3,066,057	-0.15(-0.64%)
Jan 26, 2009	22.99	23.95	22.80	23.55	3,374,033	+0.56(+2.44%)
Jan 23, 2009	22.40	23.25	21.95	22.99	3,795,222	+0.10(+0.44%)
Jan 22, 2009	22.89	23.20	22.26	22.89	3,268,193	-0.42(-1.80%)
Jan 21, 2009	22.89	23.35	22.54	23.31	2,740,222	+0.94(+4.20%)
Jan 20, 2009	23.17	23.45	22.37	22.37	2,599,629	-0.86(-3.70%)
Jan 16, 2009	22.94	23.39	22.53	23.23	3,053,858	+0.50(+2.20%)
Jan 15, 2009	22.35	23.02	22.03	22.73	3,858,127	+0.31(+1.38%)
Jan 14, 2009	22.10	22.81	22.03	22.42	3,678,007	+0.10(+0.45%)
Jan 13, 2009	22.34	22.75	22.05	22.32	2,711,613	-0.02(-0.09%)
Jan 12, 2009	22.48	22.71	22.08	22.34	2,001,544	-0.22(-0.98%)
Jan 09, 2009	23.20	23.20	22.25	22.56	2,212,026	-0.68(-2.93%)
Jan 08, 2009	23.09	23.26	22.64	23.24	1,828,831	+0.20(+0.87%)
Jan 07, 2009	23.63	23.74	22.85	23.04	2,237,748	-0.92(-3.84%)
Jan 06, 2009	23.74	24.14	23.46	23.96	2,224,798	+0.28(+1.18%)
Jan 05, 2009	24.15	24.51	23.39	23.68	3,106,827	-0.68(-2.79%)

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.