Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	20.36	20.24	20.24	20.24	1,470,567	-0.12(-0.59%)
Dec 30, 2009	20.24	20.36	20.21	20.36	1,834,311	+0.02(+0.12%)
Dec 29, 2009	20.46	20.50	20.21	20.33	1,531,911	-0.01(-0.05%)
Dec 28, 2009	20.22	20.34	20.22	20.34	1,466,838	+0.09(+0.43%)
Dec 24, 2009	20.14	20.29	20.13	20.26	576,389	+0.10(+0.48%)
Dec 23, 2009	20.34	20.35	20.07	20.16	2,081,545	-0.11(-0.52%)
Dec 22, 2009	20.33	20.40	20.23	20.27	1,696,081	+0.23(+1.15%)
Dec 21, 2009	20.07	20.15	19.98	20.04	5,888,650	+0.01(+0.07%)
Dec 18, 2009	20.14	20.15	19.91	20.02	3,540,106	-0.07(-0.36%)
Dec 17, 2009	20.32	20.32	20.00	20.09	2,847,284	-0.58(-2.83%)
Dec 16, 2009	20.64	20.71	20.49	20.68	1,885,551	+0.16(+0.77%)
Dec 15, 2009	20.41	20.54	20.38	20.52	2,377,362	-0.03(-0.16%)
Dec 14, 2009	20.67	20.68	20.53	20.55	2,902,973	+0.32(+1.59%)
Dec 11, 2009	20.31	20.36	20.19	20.23	1,755,315	+0.09(+0.43%)
Dec 10, 2009	20.14	20.21	20.08	20.15	1,988,530	+0.23(+1.13%)
Dec 09, 2009	20.08	20.10	19.78	19.92	3,499,743	-0.22(-1.09%)
Dec 08, 2009	20.30	20.31	20.11	20.14	2,011,706	-0.28(-1.38%)
Dec 07, 2009	20.37	20.54	20.36	20.42	1,740,146	-0.05(-0.26%)
Dec 04, 2009	20.80	20.82	20.45	20.48	3,964,021	+0.15(+0.73%)
Dec 03, 2009	20.41	20.45	20.30	20.33	3,239,341	+0.03(+0.14%)
Dec 02, 2009	20.47	20.50	20.30	20.30	3,863,533	-0.01(-0.07%)
Dec 01, 2009	20.30	20.36	20.22	20.31	4,707,656	+0.45(+2.27%)
Nov 30, 2009	19.84	19.98	19.73	19.86	4,545,795	-0.38(-1.87%)
Nov 27, 2009	19.90	20.31	19.90	20.24	1,691,653	-0.30(-1.45%)
Nov 25, 2009	20.56	20.59	20.43	20.54	3,564,457	+0.29(+1.42%)
Nov 24, 2009	20.25	20.34	20.17	20.25	4,751,332	+0.07(+0.33%)
Nov 23, 2009	20.34	20.45	20.10	20.18	4,912,124	+0.29(+1.47%)
Nov 20, 2009	19.61	19.91	19.61	19.89	2,430,567	+0.03(+0.14%)
Nov 19, 2009	19.90	19.90	19.67	19.86	2,700,839	-0.13(-0.67%)
Nov 18, 2009	20.08	20.10	19.93	20.00	3,291,287	-0.04(-0.19%)
Nov 17, 2009	19.96	20.07	19.94	20.04	3,270,544	-0.03(-0.17%)
Nov 16, 2009	19.98	20.14	19.93	20.07	4,283,625	+0.22(+1.11%)
Nov 13, 2009	19.93	19.98	19.78	19.85	4,607,271	-0.01(-0.05%)
Nov 12, 2009	20.01	20.02	19.82	19.86	4,966,364	+0.11(+0.56%)
Nov 11, 2009	19.84	19.90	19.70	19.75	4,622,280	-0.06(-0.29%)
Nov 10, 2009	19.78	19.83	19.73	19.81	2,622,308	-0.01(-0.05%)
Nov 09, 2009	19.71	19.85	19.62	19.82	2,265,376	+0.41(+2.10%)
Nov 06, 2009	19.08	19.41	19.07	19.41	2,985,263	+0.03(+0.15%)
Nov 05, 2009	19.33	19.44	19.27	19.38	2,236,644	+0.08(+0.40%)
Nov 04, 2009	19.16	19.43	19.16	19.30	2,957,192	+0.17(+0.88%)
Nov 03, 2009	18.90	19.14	18.87	19.14	4,977,601	-0.13(-0.66%)
Nov 02, 2009	19.14	19.34	19.11	19.26	4,992,770	-0.21(-1.09%)
Oct 30, 2009	19.70	19.77	19.32	19.48	4,351,992	-0.12(-0.60%)
Oct 29, 2009	19.33	19.69	19.27	19.59	3,716,685	+0.37(+1.94%)
Oct 28, 2009	19.26	19.45	19.21	19.22	3,226,743	-0.12(-0.61%)
Oct 27, 2009	19.51	19.59	19.31	19.34	3,208,044	+0.27(+1.39%)
Oct 26, 2009	19.06	19.28	18.92	19.07	6,303,537	+0.03(+0.17%)
Oct 23, 2009	19.05	19.07	18.97	19.04	4,084,391	-0.62(-3.13%)
Oct 22, 2009	19.61	19.69	19.50	19.66	2,446,345	-0.02(-0.12%)
Oct 21, 2009	19.78	19.96	19.67	19.68	3,048,575	-0.00(-0.02%)
Oct 20, 2009	19.66	19.71	19.62	19.68	2,021,140	-0.15(-0.74%)
Oct 19, 2009	19.67	19.92	19.63	19.83	2,156,234	+0.34(+1.72%)
Oct 16, 2009	19.46	19.57	19.40	19.50	2,892,986	-0.04(-0.19%)
Oct 15, 2009	19.51	19.60	19.46	19.53	4,909,745	+0.45(+2.38%)
Oct 14, 2009	19.12	19.13	18.96	19.08	3,109,131	+0.30(+1.59%)
Oct 13, 2009	18.84	18.88	18.59	18.78	4,517,672	-0.04(-0.23%)
Oct 12, 2009	18.91	18.93	18.78	18.82	2,118,594	+0.05(+0.28%)
Oct 09, 2009	18.76	18.80	18.67	18.77	3,009,762	+0.04(+0.23%)
Oct 08, 2009	18.79	18.85	18.69	18.73	3,198,551	+0.12(+0.66%)
Oct 07, 2009	18.61	18.65	18.52	18.61	2,091,834	+0.03(+0.15%)
Oct 06, 2009	18.54	18.68	18.51	18.58	2,633,803	+0.19(+1.03%)
Oct 05, 2009	18.25	18.45	18.20	18.39	2,079,917	+0.07(+0.36%)
Oct 02, 2009	18.14	18.40	18.12	18.32	1,835,098	-0.01(-0.08%)
Oct 01, 2009	18.67	18.70	18.34	18.34	3,045,244	-0.36(-1.92%)
Sep 30, 2009	18.82	18.83	18.56	18.70	3,475,813	-0.06(-0.30%)
Sep 29, 2009	18.90	18.92	18.58	18.75	4,464,850	-0.11(-0.58%)
Sep 28, 2009	18.61	18.88	18.60	18.86	3,064,524	+0.29(+1.56%)
Sep 25, 2009	18.54	18.68	18.48	18.57	2,913,937	+0.15(+0.82%)
Sep 24, 2009	18.57	18.68	18.31	18.42	3,237,886	-0.33(-1.74%)
Sep 23, 2009	19.00	19.04	18.74	18.75	2,944,848	+0.01(+0.05%)
Sep 22, 2009	18.81	18.83	18.70	18.74	4,760,003	+0.14(+0.74%)
Sep 21, 2009	18.45	18.64	18.45	18.60	1,870,565	+0.10(+0.54%)
Sep 18, 2009	18.60	18.62	18.44	18.50	3,926,883	+0.11(+0.62%)
Sep 17, 2009	18.47	18.55	18.29	18.39	1,988,760	+0.06(+0.31%)
Sep 16, 2009	18.36	18.45	18.27	18.33	2,415,307	-0.01(-0.05%)
Sep 15, 2009	18.42	18.43	18.21	18.34	2,200,193	-0.32(-1.72%)
Sep 14, 2009	18.62	18.73	18.59	18.66	1,303,807	+0.02(+0.13%)
Sep 11, 2009	18.76	18.79	18.61	18.64	1,220,985	-0.05(-0.28%)
Sep 10, 2009	18.54	18.71	18.40	18.69	1,049,574	+0.13(+0.71%)
Sep 09, 2009	18.45	18.69	18.40	18.56	2,548,081	+0.09(+0.51%)
Sep 08, 2009	18.47	18.54	18.33	18.46	1,362,705	-0.01(-0.05%)
Sep 04, 2009	18.33	18.49	18.28	18.47	1,695,103	+0.21(+1.14%)
Sep 03, 2009	18.40	18.42	18.17	18.27	1,731,940	-0.22(-1.18%)
Sep 02, 2009	18.26	18.57	18.26	18.48	3,395,012	+0.16(+0.85%)
Sep 01, 2009	18.51	18.73	18.29	18.33	2,754,829	-0.18(-0.95%)
Aug 31, 2009	18.39	18.55	18.29	18.50	2,062,351	-0.02(-0.10%)
Aug 28, 2009	18.85	18.86	18.45	18.52	1,347,924	-0.21(-1.11%)
Aug 27, 2009	18.57	18.79	18.54	18.73	2,860,948	+0.21(+1.15%)
Aug 26, 2009	18.52	18.55	18.37	18.52	1,916,631	-0.01(-0.05%)
Aug 25, 2009	18.59	18.71	18.51	18.53	1,899,689	-0.14(-0.74%)
Aug 24, 2009	18.71	18.82	18.58	18.66	3,169,212	-0.28(-1.47%)
Aug 21, 2009	18.96	19.16	18.89	18.94	3,008,936	+0.31(+1.68%)
Aug 20, 2009	18.49	18.90	18.45	18.63	1,560,222	+0.17(+0.92%)
Aug 19, 2009	18.29	18.71	18.28	18.46	1,942,489	+0.08(+0.44%)
Aug 18, 2009	18.09	18.40	18.09	18.38	2,269,025	+0.50(+2.78%)
Aug 17, 2009	17.90	18.13	17.85	17.88	2,795,252	-0.34(-1.84%)
Aug 14, 2009	18.40	18.41	18.06	18.22	1,760,167	-0.17(-0.93%)
Aug 13, 2009	18.42	18.47	18.28	18.39	2,108,789	-0.17(-0.92%)
Aug 12, 2009	18.35	18.65	18.35	18.56	3,877,857	+0.30(+1.63%)
Aug 11, 2009	18.31	18.34	18.21	18.26	2,477,060	-0.15(-0.80%)
Aug 10, 2009	18.47	18.49	18.31	18.41	1,888,888	+0.03(+0.18%)
Aug 07, 2009	18.31	18.49	18.29	18.37	2,065,489	+0.31(+1.73%)
Aug 06, 2009	18.21	18.24	17.89	18.06	2,682,685	-0.38(-2.08%)
Aug 05, 2009	18.51	18.54	18.32	18.45	2,101,132	+0.06(+0.33%)
Aug 04, 2009	18.34	18.45	18.27	18.38	2,125,429	-0.09(-0.46%)
Aug 03, 2009	18.38	18.53	18.31	18.47	2,615,779	+0.35(+1.93%)
Jul 31, 2009	18.17	18.26	17.98	18.12	2,280,608	-0.09(-0.47%)
Jul 30, 2009	18.29	18.45	18.18	18.20	2,212,877	+0.04(+0.21%)
Jul 29, 2009	18.21	18.27	18.05	18.17	3,522,171	+0.08(+0.42%)
Jul 28, 2009	18.03	18.18	17.94	18.09	2,364,319	+0.06(+0.34%)
Jul 27, 2009	17.98	18.09	17.84	18.03	3,354,349	+0.13(+0.73%)
Jul 24, 2009	17.85	17.91	17.77	17.90	1,935,072	-0.07(-0.42%)
Jul 23, 2009	17.75	18.14	17.73	17.97	5,685,994	+0.27(+1.51%)
Jul 22, 2009	17.85	17.90	17.67	17.71	2,787,292	-0.13(-0.71%)
Jul 21, 2009	17.80	17.88	17.70	17.83	2,852,942	+0.15(+0.87%)
Jul 20, 2009	17.58	17.69	17.49	17.68	3,197,474	+0.68(+3.99%)
Jul 17, 2009	16.98	17.04	16.91	17.00	2,134,073	-0.24(-1.38%)
Jul 16, 2009	17.15	17.29	17.10	17.24	2,075,256	+0.16(+0.96%)
Jul 15, 2009	17.15	17.17	17.00	17.08	3,141,438	+0.04(+0.25%)
Jul 14, 2009	16.94	17.23	16.82	17.03	4,518,811	+0.15(+0.91%)
Jul 13, 2009	16.64	16.90	16.58	16.88	2,986,804	+0.43(+2.62%)
Jul 10, 2009	16.36	16.57	16.36	16.45	2,555,284	-0.29(-1.76%)
Jul 09, 2009	16.69	16.83	16.57	16.74	4,052,791	+0.45(+2.75%)
Jul 08, 2009	16.33	16.35	16.20	16.29	2,907,040	+0.23(+1.43%)
Jul 07, 2009	16.24	16.27	16.06	16.07	2,151,870	-0.36(-2.22%)
Jul 06, 2009	16.15	16.44	16.15	16.43	2,318,761	+0.14(+0.83%)
Jul 02, 2009	16.38	16.38	16.19	16.29	3,275,935	-0.56(-3.30%)
Jul 01, 2009	16.64	16.93	16.64	16.85	3,432,008	+0.33(+1.98%)
Jun 30, 2009	16.66	16.70	16.38	16.52	3,151,451	-0.06(-0.37%)
Jun 29, 2009	16.44	16.61	16.35	16.58	2,979,720	-0.15(-0.92%)
Jun 26, 2009	16.66	16.78	16.50	16.74	4,060,467	+0.13(+0.79%)
Jun 25, 2009	16.43	16.66	16.40	16.61	5,845,675	-0.29(-1.69%)
Jun 24, 2009	17.05	17.16	16.79	16.89	3,002,584	-0.13(-0.74%)
Jun 23, 2009	17.04	17.06	16.91	17.02	3,579,182	+0.33(+1.99%)
Jun 22, 2009	16.94	16.95	16.63	16.69	3,031,902	-0.38(-2.25%)
Jun 19, 2009	17.16	17.23	17.00	17.07	3,503,420	+0.07(+0.39%)
Jun 18, 2009	16.92	17.16	16.87	17.00	3,549,628	-0.04(-0.25%)
Jun 17, 2009	16.93	17.12	16.90	17.05	4,631,311	+0.19(+1.11%)
Jun 16, 2009	17.04	17.09	16.84	16.86	4,009,337	+0.19(+1.12%)
Jun 15, 2009	16.93	16.93	16.59	16.67	3,898,666	-0.42(-2.46%)
Jun 12, 2009	16.95	17.26	16.89	17.09	7,574,108	+0.72(+4.40%)
Jun 11, 2009	16.25	16.51	15.73	16.37	4,955,099	+0.64(+4.07%)
Jun 10, 2009	15.97	15.99	15.59	15.73	2,905,569	-0.03(-0.21%)
Jun 09, 2009	15.84	15.84	15.64	15.77	3,434,857	+0.19(+1.23%)
Jun 08, 2009	15.40	15.61	15.36	15.57	3,726,135	+0.13(+0.85%)
Jun 05, 2009	15.71	15.71	15.38	15.44	3,956,785	-0.15(-0.99%)
Jun 04, 2009	15.61	15.71	15.49	15.60	2,828,802	+0.04(+0.24%)
Jun 03, 2009	15.67	15.70	15.49	15.56	5,060,513	-0.32(-2.00%)
Jun 02, 2009	15.73	15.96	15.71	15.88	3,545,631	-0.12(-0.73%)
Jun 01, 2009	15.98	16.14	15.92	16.00	3,049,008	+0.23(+1.48%)
May 29, 2009	15.83	15.85	15.63	15.76	3,693,067	+0.10(+0.63%)
May 28, 2009	15.81	15.82	15.55	15.66	4,171,683	-0.10(-0.62%)
May 27, 2009	15.82	15.95	15.70	15.76	5,261,327	-0.03(-0.18%)
May 26, 2009	15.53	15.87	15.53	15.79	6,716,828	+0.30(+1.93%)
May 22, 2009	15.60	15.65	15.47	15.49	5,153,994	-0.08(-0.54%)
May 21, 2009	15.51	15.68	15.43	15.57	7,321,264	+0.20(+1.28%)
May 20, 2009	15.51	15.54	15.35	15.38	6,367,512	+0.16(+1.04%)
May 19, 2009	15.30	15.31	15.18	15.22	7,749,274	+0.07(+0.46%)
May 18, 2009	15.07	15.17	14.92	15.15	5,487,896	+0.29(+1.95%)
May 15, 2009	15.07	15.10	14.77	14.86	5,844,187	-0.18(-1.21%)
May 14, 2009	15.05	15.15	14.96	15.04	8,536,723	+0.22(+1.45%)
May 13, 2009	15.20	15.22	14.79	14.83	6,101,503	-0.14(-0.91%)
May 12, 2009	14.93	15.06	14.80	14.96	7,644,512	+0.50(+3.43%)
May 11, 2009	14.47	14.57	14.39	14.47	4,049,664	+0.01(+0.10%)
May 08, 2009	14.47	14.49	14.37	14.45	6,132,669	+0.07(+0.52%)
May 07, 2009	14.40	14.49	14.28	14.38	4,827,114	-0.14(-0.97%)
May 06, 2009	14.66	14.68	14.35	14.52	5,548,113	+0.23(+1.60%)
May 05, 2009	14.37	14.44	14.20	14.29	3,864,867	-0.18(-1.26%)
May 04, 2009	14.41	14.50	14.21	14.47	4,927,072	+0.16(+1.11%)
May 01, 2009	14.41	14.41	14.24	14.31	4,086,222	-0.07(-0.49%)
Apr 30, 2009	14.62	14.65	14.31	14.38	6,771,106	-0.04(-0.29%)
Apr 29, 2009	14.33	14.47	14.24	14.42	7,713,571	+0.32(+2.25%)
Apr 28, 2009	14.42	14.53	14.09	14.11	12,077,251	-0.45(-3.11%)
Apr 27, 2009	14.24	14.73	14.17	14.56	25,928,032	+1.02(+7.57%)
Apr 24, 2009	13.58	13.66	13.42	13.53	5,055,656	+0.11(+0.79%)
Apr 23, 2009	13.33	13.47	13.23	13.43	6,746,931	-0.08(-0.62%)
Apr 22, 2009	13.72	13.79	13.49	13.51	7,591,365	-0.73(-5.12%)
Apr 21, 2009	13.82	14.29	13.81	14.24	4,771,696	+0.38(+2.73%)
Apr 20, 2009	13.98	14.08	13.82	13.86	6,685,860	-0.25(-1.77%)
Apr 17, 2009	14.23	14.26	14.06	14.11	4,728,121	-0.11(-0.75%)
Apr 16, 2009	14.15	14.26	14.07	14.22	5,129,155	-0.00(-0.03%)
Apr 15, 2009	14.10	14.24	14.04	14.22	5,415,856	+0.34(+2.46%)
Apr 14, 2009	13.86	13.89	13.80	13.88	7,670,725	+0.07(+0.53%)
Apr 13, 2009	13.67	13.95	13.67	13.81	5,041,763	+0.13(+0.98%)
Apr 09, 2009	13.70	13.71	13.57	13.67	4,612,197	-0.19(-1.40%)
Apr 08, 2009	13.91	13.98	13.73	13.87	3,325,566	-0.09(-0.63%)
Apr 07, 2009	14.13	14.13	13.89	13.95	5,689,058	-0.05(-0.36%)
Apr 06, 2009	14.09	14.30	13.92	14.01	4,831,106	-0.35(-2.41%)
Apr 03, 2009	14.50	14.54	14.22	14.35	2,708,690	-0.15(-1.02%)
Apr 02, 2009	14.33	14.66	14.32	14.50	4,290,866	+0.16(+1.13%)
Apr 01, 2009	14.04	14.38	13.98	14.34	5,185,252	+0.00(+0.03%)
Mar 31, 2009	14.24	14.49	14.10	14.33	4,309,804	+0.46(+3.33%)
Mar 30, 2009	13.64	13.87	13.55	13.87	4,899,848	-0.22(-1.57%)
Mar 26, 2009	14.04	14.19	13.92	14.09	4,525,192	+0.21(+1.53%)
Mar 25, 2009	13.68	13.93	13.63	13.88	6,294,887	+0.36(+2.66%)
Mar 24, 2009	13.83	13.86	13.52	13.52	4,422,888	-0.22(-1.58%)
Mar 23, 2009	13.57	13.75	13.53	13.74	5,258,996	+0.29(+2.16%)
Mar 20, 2009	13.58	13.72	13.37	13.45	4,339,086	+0.07(+0.52%)
Mar 19, 2009	13.56	13.57	13.29	13.38	4,962,173	-0.16(-1.16%)
Mar 18, 2009	13.19	13.70	13.15	13.53	6,326,058	+0.03(+0.24%)
Mar 17, 2009	13.35	13.52	13.25	13.50	5,870,416	-0.08(-0.61%)
Mar 16, 2009	13.85	14.02	13.54	13.59	5,590,548	+0.15(+1.13%)
Mar 13, 2009	13.46	13.52	13.25	13.43	0	+0.03(+0.21%)
Mar 12, 2009	13.07	13.42	12.92	13.41	5,128,970	+0.54(+4.23%)
Mar 11, 2009	12.95	13.05	12.71	12.86	4,016,927	-0.08(-0.64%)
Mar 10, 2009	12.63	12.99	12.59	12.94	5,427,757	+0.36(+2.90%)
Mar 09, 2009	12.70	12.90	12.53	12.58	8,514,118	-0.68(-5.12%)
Mar 06, 2009	13.55	13.65	13.07	13.26	0	+0.20(+1.55%)
Mar 05, 2009	13.37	13.41	13.05	13.06	5,878,139	-0.28(-2.11%)
Mar 04, 2009	13.25	13.49	13.10	13.34	5,219,559	+0.14(+1.05%)
Mar 02, 2009	13.54	13.59	13.19	13.20	4,704,763	-0.70(-5.04%)
Feb 27, 2009	13.84	14.12	13.74	13.90	0	-0.02(-0.17%)
Feb 26, 2009	14.42	14.45	13.91	13.92	4,949,609	-0.38(-2.65%)
Feb 25, 2009	14.45	14.53	14.30	14.30	5,234,211	-0.55(-3.70%)
Feb 24, 2009	14.87	14.91	14.60	14.85	5,156,102	+0.13(+0.88%)
Feb 23, 2009	15.24	15.27	14.69	14.72	5,742,530	-0.30(-1.97%)
Feb 20, 2009	15.02	15.20	14.94	15.02	0	-0.36(-2.31%)
Feb 19, 2009	15.58	15.69	15.32	15.37	12,294,429	-0.17(-1.07%)
Feb 18, 2009	15.68	15.68	15.50	15.54	2,976,355	+0.12(+0.78%)
Feb 17, 2009	15.60	15.64	15.32	15.42	4,943,483	-0.72(-4.46%)
Feb 13, 2009	16.28	16.39	16.07	16.14	0	-0.16(-0.99%)
Feb 12, 2009	16.03	16.32	15.92	16.30	3,880,914	-0.08(-0.48%)
Feb 11, 2009	16.10	16.40	16.10	16.38	4,120,538	-0.18(-1.07%)
Feb 10, 2009	16.88	16.98	16.44	16.55	3,591,219	-0.28(-1.65%)
Feb 09, 2009	16.87	16.89	16.68	16.83	2,757,861	-0.06(-0.35%)
Feb 06, 2009	16.50	17.00	16.50	16.89	4,981,467	-0.11(-0.64%)
Feb 05, 2009	16.90	17.12	16.66	17.00	7,303,529	+0.34(+2.02%)
Feb 04, 2009	16.80	16.85	16.58	16.66	5,346,868	+0.12(+0.74%)
Feb 03, 2009	16.23	16.57	16.05	16.54	2,968,178	+0.56(+3.53%)
Feb 02, 2009	15.63	16.06	15.63	15.98	3,187,726	-0.07(-0.43%)
Jan 30, 2009	16.05	16.15	15.85	16.04	3,150,365	+0.23(+1.47%)
Jan 29, 2009	15.75	15.93	15.70	15.81	4,132,725	-0.63(-3.82%)
Jan 28, 2009	16.52	16.58	16.31	16.44	3,004,879	+0.17(+1.06%)
Jan 27, 2009	16.13	16.37	16.06	16.27	2,576,992	+0.18(+1.10%)
Jan 26, 2009	16.11	16.23	15.97	16.09	3,997,975	+0.58(+3.72%)
Jan 23, 2009	15.36	15.59	15.13	15.51	5,657,808	-0.21(-1.36%)
Jan 22, 2009	15.52	15.82	15.44	15.73	4,491,412	-0.21(-1.34%)
Jan 21, 2009	15.71	15.96	15.36	15.94	6,289,008	-0.29(-1.77%)
Jan 20, 2009	16.54	16.56	16.20	16.23	3,905,842	-0.37(-2.22%)
Jan 16, 2009	16.93	16.94	16.40	16.59	0	-0.06(-0.36%)
Jan 15, 2009	16.56	16.70	16.28	16.65	2,830,982	+0.02(+0.14%)
Jan 14, 2009	16.73	16.79	16.34	16.63	3,772,329	-0.41(-2.40%)
Jan 13, 2009	17.08	17.29	16.95	17.04	4,970,775	-0.46(-2.63%)
Jan 12, 2009	17.43	17.65	17.35	17.50	5,409,598	-0.20(-1.13%)
Jan 09, 2009	18.00	18.01	17.63	17.70	6,112,948	-0.15(-0.87%)
Jan 08, 2009	17.88	17.90	17.59	17.86	4,037,261	+0.31(+1.79%)
Jan 07, 2009	17.55	17.80	17.47	17.54	3,562,310	+0.36(+2.09%)
Jan 06, 2009	16.78	17.29	16.50	17.18	4,989,840	+0.63(+3.79%)
Jan 05, 2009	16.43	16.62	16.28	16.55	3,435,269	-0.27(-1.60%)
Jan 02, 2009	16.62	16.88	16.58	16.82	0	-0.14(-0.80%)

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.