Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	20.41	20.00	20.00	20.00	859,658	-0.39(-1.91%)
Dec 30, 2009	20.30	20.45	20.25	20.39	551,594	-0.01(-0.04%)
Dec 29, 2009	20.33	20.49	20.33	20.39	950,050	+0.07(+0.33%)
Dec 28, 2009	20.31	20.39	20.24	20.33	748,661	+0.05(+0.26%)
Dec 24, 2009	20.34	20.45	20.20	20.27	237,501	-0.01(-0.04%)
Dec 23, 2009	20.31	20.50	20.14	20.28	895,887	+0.07(+0.37%)
Dec 22, 2009	19.96	20.40	19.96	20.21	1,539,384	+0.25(+1.27%)
Dec 21, 2009	19.85	20.15	19.75	19.95	2,080,220	+0.41(+2.11%)
Dec 18, 2009	19.73	19.78	19.36	19.54	2,860,662	+0.01(+0.04%)
Dec 17, 2009	19.73	19.98	19.53	19.53	1,299,533	-0.43(-2.17%)
Dec 16, 2009	20.06	20.20	19.91	19.97	1,869,801	+0.09(+0.45%)
Dec 15, 2009	19.92	20.30	19.70	19.88	2,081,457	-0.03(-0.15%)
Dec 14, 2009	19.72	19.93	19.68	19.91	2,132,468	+0.55(+2.86%)
Dec 11, 2009	19.35	19.45	19.17	19.35	1,383,113	+0.16(+0.82%)
Dec 10, 2009	18.99	19.32	18.98	19.20	2,343,681	+0.38(+2.03%)
Dec 09, 2009	18.93	18.93	18.52	18.81	1,397,328	-0.12(-0.63%)
Dec 08, 2009	19.08	19.08	18.61	18.93	1,921,749	-0.22(-1.17%)
Dec 07, 2009	19.20	19.36	18.76	19.16	2,936,738	-0.10(-0.51%)
Dec 04, 2009	17.95	19.33	17.85	19.26	6,932,678	+1.92(+11.04%)
Dec 03, 2009	17.14	17.63	17.13	17.34	3,995,380	+0.23(+1.36%)
Dec 02, 2009	16.98	17.21	16.97	17.11	2,064,576	+0.09(+0.53%)
Dec 01, 2009	16.83	17.19	16.83	17.02	2,871,499	+0.31(+1.88%)
Nov 30, 2009	16.59	16.74	16.39	16.70	2,119,435	+0.10(+0.63%)
Nov 27, 2009	16.46	16.85	16.46	16.60	615,845	-0.41(-2.42%)
Nov 25, 2009	17.21	17.29	16.92	17.01	2,162,432	-0.17(-1.00%)
Nov 24, 2009	17.63	17.65	17.11	17.18	1,807,233	-0.39(-2.21%)
Nov 23, 2009	17.59	17.83	17.50	17.57	1,215,712	+0.19(+1.12%)
Nov 20, 2009	17.33	17.50	17.22	17.38	950,886	-0.08(-0.47%)
Nov 19, 2009	17.77	17.77	17.34	17.46	1,256,111	-0.47(-2.63%)
Nov 18, 2009	18.14	18.17	17.76	17.93	1,636,180	-0.19(-1.03%)
Nov 17, 2009	18.14	18.14	17.92	18.12	1,372,855	-0.01(-0.04%)
Nov 16, 2009	17.83	18.17	17.83	18.13	1,136,943	+0.36(+2.02%)
Nov 13, 2009	17.59	17.96	17.52	17.77	2,165,686	+0.02(+0.13%)
Nov 12, 2009	18.12	18.13	17.71	17.74	2,179,329	-0.36(-1.98%)
Nov 11, 2009	18.31	18.48	17.97	18.10	1,621,548	-0.10(-0.53%)
Nov 10, 2009	18.51	18.59	18.05	18.20	2,359,314	-0.03(-0.16%)
Nov 09, 2009	18.07	18.28	18.00	18.23	1,027,918	+0.25(+1.37%)
Nov 06, 2009	17.88	18.14	17.67	17.98	1,613,716	+0.01(+0.08%)
Nov 05, 2009	17.71	18.13	17.67	17.97	1,649,242	+0.41(+2.34%)
Nov 04, 2009	17.62	17.77	17.49	17.56	2,334,725	+0.03(+0.17%)
Nov 03, 2009	17.43	17.61	17.26	17.53	2,193,361	+0.04(+0.26%)
Nov 02, 2009	17.42	17.62	17.15	17.48	3,182,282	+0.13(+0.73%)
Oct 30, 2009	17.98	17.98	17.35	17.36	2,742,306	-0.76(-4.21%)
Oct 29, 2009	17.92	18.13	17.63	18.12	2,715,959	+0.28(+1.59%)
Oct 28, 2009	18.86	18.99	17.79	17.83	3,830,824	-1.19(-6.25%)
Oct 27, 2009	19.38	19.44	18.97	19.02	2,050,020	-0.29(-1.51%)
Oct 26, 2009	19.29	19.72	19.12	19.32	2,635,028	+0.07(+0.39%)
Oct 23, 2009	19.21	19.32	19.06	19.24	2,545,037	-0.37(-1.87%)
Oct 22, 2009	18.48	19.61	18.48	19.61	4,233,451	+1.11(+5.98%)
Oct 21, 2009	19.50	19.64	18.44	18.50	4,346,930	-1.25(-6.33%)
Oct 20, 2009	19.64	19.84	19.64	19.75	1,168,221	-0.15(-0.75%)
Oct 19, 2009	19.79	20.02	19.62	19.90	1,011,575	+0.17(+0.87%)
Oct 16, 2009	19.54	19.77	19.41	19.73	1,712,969	-0.02(-0.11%)
Oct 15, 2009	19.32	19.77	19.32	19.75	1,136,905	+0.21(+1.07%)
Oct 14, 2009	19.68	19.84	19.33	19.54	1,446,979	+0.28(+1.44%)
Oct 13, 2009	19.39	19.44	19.16	19.26	953,871	-0.19(-1.00%)
Oct 12, 2009	19.44	19.60	19.34	19.46	1,033,435	+0.02(+0.08%)
Oct 09, 2009	19.44	19.53	19.29	19.44	1,157,210	+0.05(+0.27%)
Oct 08, 2009	19.01	19.79	19.01	19.39	2,485,849	+0.61(+3.23%)
Oct 07, 2009	18.77	18.86	18.60	18.78	1,692,042	-0.11(-0.59%)
Oct 06, 2009	18.78	19.09	18.60	18.90	2,050,094	+0.27(+1.45%)
Oct 05, 2009	17.87	18.66	17.76	18.63	3,070,690	+0.84(+4.71%)
Oct 02, 2009	17.79	18.05	17.57	17.79	2,336,830	-0.22(-1.21%)
Oct 01, 2009	18.55	18.59	17.98	18.01	3,149,562	-0.71(-3.80%)
Sep 30, 2009	19.08	19.15	18.56	18.72	3,051,366	-0.36(-1.88%)
Sep 29, 2009	19.38	19.41	19.00	19.08	1,924,978	-0.23(-1.20%)
Sep 28, 2009	18.96	19.41	18.95	19.31	1,120,084	+0.35(+1.85%)
Sep 25, 2009	19.27	19.47	18.92	18.96	1,584,799	-0.37(-1.94%)
Sep 24, 2009	19.97	19.97	19.20	19.33	2,910,032	-0.58(-2.89%)
Sep 23, 2009	20.28	20.33	19.90	19.91	1,725,902	-0.36(-1.77%)
Sep 22, 2009	20.46	20.46	20.18	20.27	1,737,302	-0.04(-0.18%)
Sep 21, 2009	20.28	20.48	20.10	20.30	1,377,719	-0.21(-1.02%)
Sep 18, 2009	20.36	20.57	20.30	20.51	1,733,753	+0.28(+1.41%)
Sep 17, 2009	20.09	20.28	19.95	20.23	1,878,313	+0.27(+1.35%)
Sep 16, 2009	20.03	20.13	19.88	19.96	2,899,517	+0.03(+0.15%)
Sep 15, 2009	20.15	20.22	19.79	19.93	1,299,289	-0.17(-0.86%)
Sep 14, 2009	19.91	20.14	19.62	20.10	2,293,559	-0.06(-0.30%)
Sep 11, 2009	20.01	20.30	20.01	20.16	984,280	+0.07(+0.34%)
Sep 10, 2009	19.79	20.15	19.67	20.09	885,272	+0.33(+1.67%)
Sep 09, 2009	19.36	19.82	19.29	19.76	1,238,256	+0.40(+2.09%)
Sep 08, 2009	19.64	19.71	19.12	19.36	1,335,516	-0.16(-0.84%)
Sep 04, 2009	19.25	19.53	19.11	19.53	982,415	+0.27(+1.40%)
Sep 03, 2009	19.26	19.29	18.71	19.26	976,923	+0.15(+0.78%)
Sep 02, 2009	19.06	19.19	18.85	19.11	1,000,238	-0.09(-0.47%)
Sep 01, 2009	19.53	19.64	18.96	19.20	2,137,867	-0.47(-2.40%)
Aug 31, 2009	19.92	19.94	19.61	19.67	1,166,274	-0.37(-1.83%)
Aug 28, 2009	20.35	20.64	19.93	20.03	968,728	-0.16(-0.78%)
Aug 27, 2009	19.97	20.35	19.58	20.19	1,398,801	+0.31(+1.54%)
Aug 26, 2009	19.76	20.03	19.64	19.88	1,060,232	+0.14(+0.72%)
Aug 25, 2009	20.00	20.00	19.64	19.74	972,868	+0.02(+0.11%)
Aug 24, 2009	19.91	20.02	19.64	19.72	994,240	-0.07(-0.38%)
Aug 21, 2009	19.51	20.08	19.50	19.79	1,385,593	+0.29(+1.50%)
Aug 20, 2009	19.47	19.56	19.12	19.50	1,186,247	+0.19(+0.97%)
Aug 19, 2009	18.52	19.35	18.36	19.32	1,918,994	-0.07(-0.39%)
Aug 18, 2009	19.32	19.45	19.15	19.39	928,359	+0.14(+0.74%)
Aug 17, 2009	19.49	19.54	19.22	19.25	1,040,513	-0.52(-2.61%)
Aug 14, 2009	20.27	20.32	19.56	19.76	1,315,792	-0.43(-2.11%)
Aug 13, 2009	20.12	20.24	19.86	20.19	1,388,852	+0.18(+0.90%)
Aug 12, 2009	19.53	20.20	19.50	20.01	1,954,280	+0.41(+2.10%)
Aug 11, 2009	20.05	20.15	19.55	19.60	3,169,447	-0.61(-3.03%)
Aug 10, 2009	20.53	20.74	20.13	20.21	2,376,212	-0.56(-2.70%)
Aug 07, 2009	19.74	20.99	19.69	20.77	3,097,490	+1.47(+7.59%)
Aug 06, 2009	19.20	19.36	19.01	19.31	2,224,255	+0.25(+1.33%)
Aug 05, 2009	19.73	19.73	18.88	19.05	1,841,815	-0.63(-3.19%)
Aug 04, 2009	18.99	19.69	18.82	19.68	2,437,148	+0.52(+2.69%)
Aug 03, 2009	18.53	19.30	18.07	19.17	2,999,441	+0.62(+3.35%)
Jul 31, 2009	18.45	18.72	18.14	18.55	1,815,600	+0.14(+0.77%)
Jul 30, 2009	18.60	18.72	18.25	18.40	1,468,391	+0.16(+0.86%)
Jul 29, 2009	18.21	18.38	18.10	18.25	1,293,388	-0.30(-1.61%)
Jul 28, 2009	18.45	18.66	18.33	18.55	1,788,856	-0.01(-0.08%)
Jul 27, 2009	18.60	18.65	18.37	18.56	1,784,011	-0.12(-0.64%)
Jul 24, 2009	18.31	18.70	18.10	18.68	2,015	+0.27(+1.46%)
Jul 23, 2009	17.32	18.57	16.91	18.41	3,683,422	+1.20(+6.95%)
Jul 22, 2009	18.08	18.08	16.99	17.21	4,612,449	-0.32(-1.83%)
Jul 21, 2009	17.47	17.59	17.23	17.54	2,900,250	+0.28(+1.60%)
Jul 20, 2009	16.95	17.32	16.89	17.26	2,334,765	+0.34(+1.99%)
Jul 17, 2009	16.70	17.01	16.49	16.92	2,145,561	+0.16(+0.98%)
Jul 16, 2009	16.29	16.83	16.20	16.76	3,646,144	-0.16(-0.97%)
Jul 15, 2009	16.20	16.99	16.19	16.92	2,363,283	+0.94(+5.90%)
Jul 14, 2009	15.81	15.99	15.63	15.98	1,230,295	+0.21(+1.33%)
Jul 13, 2009	15.52	15.80	15.51	15.77	2,331,982	+0.18(+1.15%)
Jul 10, 2009	15.53	15.90	15.50	15.59	1,998,706	-0.10(-0.67%)
Jul 09, 2009	15.46	15.89	15.33	15.69	3,300,560	+0.31(+1.99%)
Jul 08, 2009	15.67	15.69	15.14	15.39	2,957,080	-0.12(-0.77%)
Jul 07, 2009	15.99	16.08	15.48	15.51	2,258,250	-0.63(-3.89%)
Jul 06, 2009	16.05	16.27	15.75	16.14	2,530,687	+0.16(+1.03%)
Jul 02, 2009	17.26	17.64	15.97	15.97	2,849,655	-1.67(-9.46%)
Jul 01, 2009	17.71	18.09	17.45	17.64	2,812,176	-0.03(-0.17%)
Jun 30, 2009	17.45	17.74	17.38	17.67	2,907,856	+0.20(+1.16%)
Jun 29, 2009	17.31	17.61	17.07	17.47	1,747,954	+0.11(+0.65%)
Jun 26, 2009	17.13	17.48	17.03	17.36	2,916,363	+0.18(+1.05%)
Jun 25, 2009	16.73	17.21	16.69	17.18	2,786,039	+0.87(+5.32%)
Jun 24, 2009	16.22	16.46	16.14	16.31	1,228,298	+0.24(+1.49%)
Jun 23, 2009	16.27	16.38	15.90	16.07	1,390,319	-0.08(-0.51%)
Jun 22, 2009	16.41	16.49	16.15	16.15	1,432,078	-0.38(-2.31%)
Jun 19, 2009	16.76	16.92	16.44	16.53	2,626,895	-0.03(-0.18%)
Jun 18, 2009	16.38	16.61	16.26	16.56	1,293,951	+0.11(+0.68%)
Jun 17, 2009	16.17	16.60	15.99	16.45	1,673,174	+0.25(+1.52%)
Jun 16, 2009	16.53	16.67	16.16	16.20	1,758,795	-0.28(-1.68%)
Jun 15, 2009	16.59	16.80	16.28	16.48	2,183,544	-0.35(-2.09%)
Jun 12, 2009	17.09	17.09	16.51	16.83	2,458,249	-0.35(-2.05%)
Jun 11, 2009	17.12	17.36	17.10	17.18	1,917,326	+0.13(+0.75%)
Jun 10, 2009	17.61	17.63	16.80	17.06	1,972,312	-0.26(-1.51%)
Jun 09, 2009	17.38	17.51	17.14	17.32	2,295,476	+0.02(+0.13%)
Jun 08, 2009	16.87	17.48	16.87	17.30	1,942,361	+0.20(+1.18%)
Jun 05, 2009	16.82	17.29	16.75	17.09	2,908,645	+0.58(+3.49%)
Jun 04, 2009	16.69	16.76	16.27	16.52	1,894,790	-0.04(-0.27%)
Jun 03, 2009	16.99	17.14	16.44	16.56	2,184,069	-0.55(-3.23%)
Jun 02, 2009	16.83	17.27	16.82	17.12	1,783,421	+0.19(+1.15%)
Jun 01, 2009	16.26	16.96	16.13	16.92	2,075,591	+0.92(+5.75%)
May 29, 2009	15.84	16.11	15.70	16.00	1,856,076	+0.21(+1.33%)
May 28, 2009	16.03	16.19	15.34	15.79	2,363,977	-0.04(-0.28%)
May 27, 2009	16.44	16.56	15.83	15.84	2,030,257	-0.61(-3.69%)
May 26, 2009	15.52	16.65	15.49	16.44	3,335,063	+0.25(+1.52%)
May 22, 2009	16.40	16.51	16.07	16.20	1,508,280	-0.20(-1.23%)
May 21, 2009	16.65	16.65	16.23	16.40	2,568,071	-0.40(-2.40%)
May 20, 2009	16.99	17.22	16.75	16.80	1,826,863	-0.07(-0.40%)
May 19, 2009	16.83	17.08	16.59	16.87	1,757,585	-0.01(-0.04%)
May 18, 2009	16.53	16.89	16.21	16.88	1,904,962	+0.54(+3.28%)
May 15, 2009	16.45	16.68	16.27	16.34	2,323,953	-0.18(-1.08%)
May 14, 2009	16.56	16.66	16.30	16.52	1,567,656	+0.05(+0.32%)
May 13, 2009	16.95	17.03	16.36	16.47	3,591,334	-0.80(-4.65%)
May 12, 2009	17.86	17.93	17.08	17.27	3,536,211	-0.45(-2.56%)
May 11, 2009	17.70	18.03	17.58	17.72	3,624,101	+0.02(+0.13%)
May 08, 2009	17.70	17.86	17.45	17.70	1,810,319	+0.26(+1.51%)
May 07, 2009	17.87	17.87	17.36	17.44	3,043,421	-0.31(-1.74%)
May 06, 2009	17.72	17.87	17.49	17.75	2,851,420	+0.23(+1.32%)
May 05, 2009	17.60	17.91	17.32	17.52	2,447,621	-0.18(-1.01%)
May 04, 2009	17.52	17.70	17.50	17.70	3,054,661	+0.01(+0.08%)
May 01, 2009	18.04	18.04	17.50	17.68	2,648,961	-0.19(-1.08%)
Apr 30, 2009	18.15	18.57	17.82	17.87	3,375,333	-0.13(-0.74%)
Apr 29, 2009	17.14	18.21	17.04	18.01	2,866,887	+1.08(+6.37%)
Apr 28, 2009	16.91	17.46	16.71	16.93	3,372,510	-0.22(-1.26%)
Apr 27, 2009	16.82	17.53	16.82	17.14	3,787,515	-0.31(-1.79%)
Apr 24, 2009	15.74	17.55	15.74	17.46	4,914,798	+1.56(+9.78%)
Apr 23, 2009	17.54	17.54	15.66	15.90	7,106,166	-1.64(-9.33%)
Apr 22, 2009	16.64	18.27	16.45	17.54	6,078,858	+1.07(+6.51%)
Apr 21, 2009	14.97	16.48	14.72	16.47	5,480,240	+1.38(+9.12%)
Apr 20, 2009	15.73	15.73	15.06	15.09	2,343,748	-0.91(-5.67%)
Apr 17, 2009	15.56	16.05	15.42	16.00	2,610,258	+0.51(+3.27%)
Apr 16, 2009	14.99	15.58	14.80	15.49	1,591,154	+0.59(+3.94%)
Apr 15, 2009	14.50	14.93	14.41	14.90	1,461,975	+0.33(+2.25%)
Apr 14, 2009	14.82	15.00	14.48	14.58	2,006,409	-0.45(-3.02%)
Apr 13, 2009	15.16	15.22	14.82	15.03	2,216,018	-0.24(-1.56%)
Apr 09, 2009	15.33	15.33	14.12	15.27	2,154,134	+1.04(+7.32%)
Apr 08, 2009	14.09	14.27	13.81	14.23	1,617,060	+0.15(+1.06%)
Apr 07, 2009	14.32	14.42	13.96	14.08	1,770,852	-0.47(-3.22%)
Apr 06, 2009	14.81	14.83	14.31	14.55	1,970,215	-0.30(-2.00%)
Apr 03, 2009	14.70	14.87	14.42	14.85	2,591,680	+0.14(+0.96%)
Apr 02, 2009	13.88	14.99	13.67	14.70	5,597,427	+1.14(+8.39%)
Apr 01, 2009	13.10	13.61	12.61	13.57	4,535,749	+0.30(+2.24%)
Mar 31, 2009	13.17	13.53	13.05	13.27	3,131,041	+0.31(+2.35%)
Mar 30, 2009	13.38	13.61	12.84	12.96	3,045,581	-1.10(-7.83%)
Mar 26, 2009	13.26	14.10	13.21	14.06	3,826,083	+0.96(+7.33%)
Mar 25, 2009	13.16	13.59	12.71	13.10	3,161,664	+0.07(+0.51%)
Mar 24, 2009	13.33	13.53	13.03	13.04	2,362,806	-0.47(-3.47%)
Mar 23, 2009	13.03	13.51	13.02	13.51	1,856,112	+1.03(+8.23%)
Mar 20, 2009	12.88	12.97	12.46	12.48	4,122,959	-0.26(-2.04%)
Mar 19, 2009	13.05	13.07	12.63	12.74	2,379,829	-0.18(-1.42%)
Mar 18, 2009	12.38	13.08	12.24	12.92	3,088,000	+0.50(+3.99%)
Mar 17, 2009	12.11	12.43	11.97	12.43	2,354,850	+0.36(+3.02%)
Mar 16, 2009	12.32	12.48	12.02	12.06	2,263,479	-0.19(-1.58%)
Mar 13, 2009	12.28	12.46	11.93	12.26	0	-0.12(-0.96%)
Mar 12, 2009	11.59	12.43	11.41	12.37	3,372,718	+0.74(+6.40%)
Mar 11, 2009	11.70	11.94	11.49	11.63	2,863,668	-0.03(-0.25%)
Mar 10, 2009	10.87	11.66	10.69	11.66	4,549,872	+0.90(+8.37%)
Mar 09, 2009	10.58	10.91	10.58	10.76	2,504,135	+0.04(+0.35%)
Mar 06, 2009	10.91	11.12	10.46	10.72	0	-0.22(-1.97%)
Mar 05, 2009	11.06	11.14	10.76	10.94	4,344,088	-0.23(-2.07%)
Mar 04, 2009	11.04	11.35	10.80	11.17	3,400,542	+0.35(+3.23%)
Mar 02, 2009	11.13	11.24	10.71	10.82	6,011,859	-0.62(-5.40%)
Feb 27, 2009	11.53	11.72	11.28	11.44	0	-0.18(-1.54%)
Feb 26, 2009	12.17	12.17	11.52	11.62	3,793,332	-0.29(-2.44%)
Feb 25, 2009	12.16	12.16	11.68	11.91	2,732,462	-0.33(-2.74%)
Feb 24, 2009	12.08	12.38	11.82	12.24	3,394,630	+0.31(+2.62%)
Feb 23, 2009	12.42	12.48	11.83	11.93	3,686,832	-0.46(-3.72%)
Feb 20, 2009	12.11	12.49	11.90	12.39	0	+0.14(+1.15%)
Feb 19, 2009	12.58	12.90	12.23	12.25	2,344,007	-0.31(-2.43%)
Feb 18, 2009	12.31	12.62	12.18	12.55	3,042,667	+0.19(+1.50%)
Feb 17, 2009	12.40	12.78	12.34	12.37	3,356,961	-0.68(-5.19%)
Feb 13, 2009	13.22	13.48	13.03	13.04	0	-0.19(-1.46%)
Feb 12, 2009	12.69	13.29	12.54	13.24	3,337,199	+0.22(+1.66%)
Feb 11, 2009	12.84	13.19	12.75	13.02	2,439,045	+0.09(+0.69%)
Feb 10, 2009	13.30	13.61	12.81	12.93	2,554,671	-0.55(-4.08%)
Feb 09, 2009	13.50	13.71	13.36	13.48	2,024,464	-0.07(-0.55%)
Feb 06, 2009	12.90	13.68	12.88	13.56	0	+0.55(+4.23%)
Feb 05, 2009	12.43	13.07	12.37	13.01	2,800,963	+0.48(+3.80%)
Feb 04, 2009	12.83	13.09	12.48	12.53	2,945,925	-0.11(-0.88%)
Feb 03, 2009	12.43	12.73	12.20	12.64	3,595,585	+0.42(+3.41%)
Feb 02, 2009	12.55	12.58	12.11	12.23	4,103,345	-0.39(-3.07%)
Jan 30, 2009	12.78	13.05	12.55	12.61	0	-0.13(-1.05%)
Jan 29, 2009	13.14	13.34	12.71	12.75	5,915,365	-0.97(-7.05%)
Jan 28, 2009	13.69	14.05	13.57	13.71	4,178,636	+0.22(+1.60%)
Jan 27, 2009	13.17	13.52	13.01	13.50	3,060,726	+0.39(+3.01%)
Jan 26, 2009	13.04	13.29	12.84	13.10	2,117,470	+0.16(+1.27%)
Jan 23, 2009	12.72	13.13	12.56	12.94	0	-0.10(-0.80%)
Jan 22, 2009	13.35	13.35	12.72	13.04	2,393,589	-0.34(-2.56%)
Jan 21, 2009	13.35	13.45	12.70	13.39	3,346,300	+0.33(+2.51%)
Jan 20, 2009	13.73	13.85	13.02	13.06	2,015,851	-0.78(-5.65%)
Jan 16, 2009	14.09	14.09	13.39	13.84	0	-0.01(-0.05%)
Jan 15, 2009	13.45	14.14	12.85	13.85	3,395,981	+0.47(+3.50%)
Jan 14, 2009	14.03	14.03	13.28	13.38	3,681,803	-0.78(-5.52%)
Jan 13, 2009	13.96	14.23	13.75	14.16	3,240,167	+0.19(+1.38%)
Jan 12, 2009	14.19	14.21	13.80	13.97	3,018,659	-0.28(-1.98%)
Jan 09, 2009	14.64	14.80	14.07	14.25	2,210,793	-0.39(-2.64%)
Jan 08, 2009	14.27	14.73	14.11	14.64	3,209,301	+0.02(+0.15%)
Jan 07, 2009	15.18	15.18	14.38	14.61	2,739,159	-0.80(-5.17%)
Jan 06, 2009	15.51	15.75	15.25	15.41	2,900,616	+0.05(+0.34%)
Jan 05, 2009	15.75	15.82	15.12	15.36	3,385,472	-0.53(-3.33%)
Jan 02, 2009	15.69	15.96	15.37	15.89	0	+0.39(+2.55%)

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.