Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	20.44	20.14	20.14	20.14	838,286	-0.26(-1.26%)
Dec 30, 2009	20.35	20.44	20.26	20.40	1,367,513	-0.28(-1.34%)
Dec 29, 2009	20.92	20.92	20.62	20.67	1,130,741	-0.04(-0.17%)
Dec 28, 2009	20.74	20.75	20.58	20.71	1,247,397	+0.26(+1.28%)
Dec 24, 2009	20.57	20.57	20.39	20.45	500,302	+0.09(+0.43%)
Dec 23, 2009	20.62	20.63	20.33	20.36	1,373,349	+0.14(+0.71%)
Dec 22, 2009	20.34	20.42	20.18	20.22	2,737,882	+0.18(+0.90%)
Dec 21, 2009	19.96	20.21	19.96	20.04	5,262,436	-0.02(-0.10%)
Dec 18, 2009	20.27	20.30	19.96	20.06	3,729,465	+0.37(+1.90%)
Dec 17, 2009	19.90	19.91	19.62	19.68	3,364,357	-0.40(-1.99%)
Dec 16, 2009	20.23	20.33	20.05	20.08	2,852,376	+0.26(+1.29%)
Dec 15, 2009	19.80	19.98	19.73	19.83	2,244,256	-0.05(-0.26%)
Dec 14, 2009	19.89	19.93	19.82	19.88	1,694,058	+0.13(+0.68%)
Dec 11, 2009	19.94	19.94	19.69	19.74	3,326,151	-0.23(-1.13%)
Dec 10, 2009	19.96	20.04	19.83	19.97	1,899,785	+0.10(+0.49%)
Dec 09, 2009	19.88	19.98	19.67	19.87	2,312,398	+0.01(+0.05%)
Dec 08, 2009	19.83	19.89	19.66	19.86	4,172,593	-0.03(-0.13%)
Dec 07, 2009	19.92	20.07	19.88	19.89	2,291,207	-0.31(-1.52%)
Dec 04, 2009	20.54	20.66	20.10	20.20	4,134,440	-0.07(-0.35%)
Dec 03, 2009	20.41	20.51	20.26	20.27	2,207,320	-0.12(-0.58%)
Dec 02, 2009	20.31	20.49	20.26	20.39	3,087,077	+0.22(+1.09%)
Dec 01, 2009	20.01	20.21	19.95	20.16	3,108,526	+0.70(+3.58%)
Nov 30, 2009	19.43	19.67	19.34	19.47	1,662,834	-0.24(-1.22%)
Nov 27, 2009	19.33	19.85	19.32	19.71	1,191,899	-0.53(-2.61%)
Nov 25, 2009	20.13	20.27	20.01	20.24	2,096,278	+0.43(+2.15%)
Nov 24, 2009	19.83	19.89	19.66	19.81	1,881,116	+0.01(+0.03%)
Nov 23, 2009	19.89	19.97	19.75	19.81	2,356,631	+0.49(+2.52%)
Nov 20, 2009	19.08	19.33	19.03	19.32	2,140,158	-0.01(-0.03%)
Nov 19, 2009	19.39	19.39	19.09	19.32	2,060,789	-0.38(-1.93%)
Nov 18, 2009	19.70	19.77	19.54	19.70	1,136,675	-0.03(-0.13%)
Nov 17, 2009	19.74	19.76	19.57	19.73	1,812,302	-0.24(-1.21%)
Nov 16, 2009	19.76	20.04	19.75	19.97	3,523,466	+0.37(+1.88%)
Nov 13, 2009	19.45	19.64	19.31	19.60	2,702,112	+0.13(+0.68%)
Nov 12, 2009	19.66	19.75	19.44	19.47	2,093,685	-0.02(-0.11%)
Nov 11, 2009	19.46	19.60	19.35	19.49	2,726,908	+0.06(+0.29%)
Nov 10, 2009	19.41	19.53	19.30	19.43	1,574,598	-0.01(-0.05%)
Nov 09, 2009	19.31	19.48	19.28	19.44	2,566,085	+0.62(+3.30%)
Nov 06, 2009	18.58	18.84	18.55	18.82	2,508,714	-0.18(-0.94%)
Nov 05, 2009	18.99	19.11	18.90	19.00	1,923,972	+0.03(+0.16%)
Nov 04, 2009	18.88	19.15	18.83	18.97	2,462,201	+0.34(+1.84%)
Nov 03, 2009	18.48	18.63	18.37	18.63	4,364,375	-0.09(-0.49%)
Nov 02, 2009	18.84	19.10	18.59	18.72	4,298,578	-0.22(-1.14%)
Oct 30, 2009	19.24	19.36	18.76	18.93	5,272,217	-0.58(-3.00%)
Oct 29, 2009	19.49	19.56	19.22	19.52	4,240,947	-0.03(-0.13%)
Oct 28, 2009	19.94	20.07	19.54	19.54	5,536,066	-0.18(-0.94%)
Oct 27, 2009	19.85	19.89	19.63	19.73	2,654,054	+0.20(+1.02%)
Oct 26, 2009	19.92	20.14	19.50	19.53	3,421,871	-0.57(-2.86%)
Oct 23, 2009	20.13	20.14	20.03	20.10	3,289,237	-0.12(-0.58%)
Oct 22, 2009	19.92	20.23	19.80	20.22	2,370,707	+0.06(+0.31%)
Oct 21, 2009	20.17	20.44	20.13	20.16	2,600,239	+0.17(+0.85%)
Oct 20, 2009	19.95	20.03	19.94	19.99	2,146,460	-0.25(-1.24%)
Oct 19, 2009	19.92	20.27	19.90	20.24	2,024,859	+0.58(+2.95%)
Oct 16, 2009	19.71	19.85	19.55	19.66	5,006,094	-0.93(-4.51%)
Oct 15, 2009	20.48	20.60	20.44	20.59	5,112,219	+0.10(+0.48%)
Oct 14, 2009	20.37	20.51	20.31	20.49	6,378,114	+0.59(+2.96%)
Oct 13, 2009	19.93	20.02	19.81	19.90	4,806,339	-0.01(-0.03%)
Oct 12, 2009	19.91	19.95	19.80	19.91	5,436,988	+0.51(+2.62%)
Oct 09, 2009	19.35	19.43	19.30	19.40	862,585	-0.03(-0.16%)
Oct 08, 2009	19.45	19.55	19.16	19.43	2,033,080	+0.39(+2.05%)
Oct 07, 2009	19.05	19.13	18.96	19.04	1,291,515	+0.10(+0.54%)
Oct 06, 2009	18.80	19.02	18.80	18.94	1,477,443	+0.11(+0.60%)
Oct 05, 2009	18.53	18.85	18.49	18.83	1,902,842	+0.25(+1.33%)
Oct 02, 2009	18.47	18.71	18.46	18.58	1,763,167	+0.02(+0.08%)
Oct 01, 2009	18.84	18.84	18.51	18.56	2,862,761	-0.38(-2.03%)
Sep 30, 2009	18.80	19.01	18.61	18.95	3,430,593	+0.10(+0.54%)
Sep 29, 2009	18.94	19.00	18.76	18.85	2,374,081	-0.31(-1.62%)
Sep 28, 2009	18.95	19.18	18.92	19.16	1,777,667	+0.18(+0.94%)
Sep 25, 2009	18.84	19.17	18.81	18.98	3,345,540	+0.08(+0.43%)
Sep 24, 2009	19.28	19.37	18.78	18.90	4,194,762	-0.18(-0.97%)
Sep 23, 2009	19.48	19.49	19.07	19.08	5,082,648	-0.28(-1.46%)
Sep 22, 2009	19.43	19.47	19.31	19.36	3,835,892	+0.28(+1.48%)
Sep 21, 2009	19.00	19.19	18.95	19.08	2,146,238	+0.23(+1.22%)
Sep 18, 2009	18.92	18.95	18.78	18.85	2,946,198	+0.31(+1.66%)
Sep 17, 2009	18.48	18.64	18.40	18.54	3,441,250	+0.30(+1.66%)
Sep 16, 2009	18.21	18.36	18.14	18.24	3,905,956	+0.15(+0.85%)
Sep 15, 2009	17.98	18.13	17.70	18.09	1,723,569	-0.07(-0.37%)
Sep 14, 2009	18.00	18.20	17.98	18.15	1,320,770	+0.18(+1.00%)
Sep 11, 2009	18.10	18.21	17.95	17.97	4,432,949	+0.07(+0.37%)
Sep 10, 2009	17.70	17.95	17.60	17.91	1,820,737	+0.17(+0.98%)
Sep 09, 2009	17.57	17.79	17.54	17.73	1,507,853	+0.18(+1.05%)
Sep 08, 2009	17.53	17.64	17.39	17.55	1,685,131	+0.35(+2.03%)
Sep 04, 2009	16.96	17.25	16.88	17.20	1,351,587	+0.10(+0.60%)
Sep 03, 2009	17.15	17.19	16.96	17.10	1,675,840	-0.02(-0.12%)
Sep 02, 2009	17.05	17.20	17.03	17.12	1,320,618	-0.01(-0.03%)
Sep 01, 2009	17.59	17.77	17.09	17.12	2,875,522	-0.35(-2.00%)
Aug 31, 2009	17.50	17.58	17.37	17.47	1,680,994	-0.24(-1.33%)
Aug 28, 2009	18.01	18.01	17.63	17.71	1,718,782	+0.16(+0.91%)
Aug 27, 2009	17.40	17.60	17.20	17.55	1,072,250	+0.12(+0.71%)
Aug 26, 2009	17.31	17.47	17.31	17.43	1,214,948	+0.01(+0.06%)
Aug 25, 2009	17.52	17.65	17.36	17.42	1,591,202	+0.01(+0.06%)
Aug 24, 2009	17.31	17.49	17.29	17.41	3,680,726	+0.03(+0.18%)
Aug 21, 2009	17.28	17.52	17.25	17.37	5,373,490	+0.52(+3.07%)
Aug 20, 2009	16.63	16.88	16.61	16.86	2,591,901	+0.16(+0.98%)
Aug 19, 2009	16.43	16.72	16.42	16.69	4,997,811	+0.44(+2.68%)
Aug 18, 2009	16.22	16.30	16.15	16.26	2,012,590	+0.03(+0.17%)
Aug 17, 2009	16.24	16.34	16.18	16.23	2,962,320	-0.45(-2.68%)
Aug 14, 2009	16.82	16.83	16.53	16.68	1,181,801	-0.15(-0.88%)
Aug 13, 2009	16.85	16.86	16.71	16.83	1,555,336	-0.04(-0.24%)
Aug 12, 2009	16.80	17.00	16.80	16.87	1,726,979	+0.20(+1.20%)
Aug 11, 2009	16.77	16.81	16.62	16.67	1,207,292	-0.11(-0.64%)
Aug 10, 2009	16.72	16.81	16.69	16.77	1,546,025	-0.17(-1.00%)
Aug 07, 2009	17.04	17.13	16.94	16.94	1,268,463	-0.05(-0.27%)
Aug 06, 2009	17.14	17.17	16.89	16.99	1,126,110	-0.11(-0.66%)
Aug 05, 2009	17.23	17.25	17.00	17.10	1,794,001	-0.38(-2.20%)
Aug 04, 2009	17.37	17.49	17.32	17.49	3,716,030	+0.18(+1.04%)
Aug 03, 2009	16.97	17.34	16.91	17.31	5,409,383	+0.57(+3.40%)
Jul 31, 2009	16.79	16.87	16.59	16.74	2,643,571	-0.09(-0.55%)
Jul 30, 2009	16.78	17.04	16.74	16.83	3,329,751	-0.09(-0.52%)
Jul 29, 2009	17.07	17.16	16.80	16.92	4,333,911	-0.23(-1.35%)
Jul 28, 2009	17.17	17.28	16.98	17.15	2,546,625	+0.33(+1.98%)
Jul 27, 2009	16.89	16.92	16.72	16.82	1,986,612	-0.16(-0.94%)
Jul 24, 2009	16.90	17.01	16.74	16.97	545	+0.15(+0.91%)
Jul 23, 2009	16.52	17.01	16.51	16.82	5,074,134	+0.12(+0.71%)
Jul 22, 2009	16.48	16.82	16.47	16.70	4,389,103	+0.26(+1.59%)
Jul 21, 2009	16.49	16.51	16.33	16.44	2,627,957	+0.13(+0.82%)
Jul 20, 2009	16.20	16.32	16.13	16.31	2,512,009	+0.37(+2.35%)
Jul 17, 2009	16.00	16.01	15.88	15.93	2,431,298	+0.03(+0.16%)
Jul 16, 2009	15.91	15.96	15.82	15.91	3,338,126	+0.29(+1.84%)
Jul 15, 2009	15.50	15.66	15.43	15.62	2,841,809	+0.46(+3.04%)
Jul 14, 2009	15.14	15.21	14.97	15.16	2,048,009	+0.01(+0.07%)
Jul 13, 2009	14.97	15.20	14.97	15.15	3,289,783	+0.33(+2.21%)
Jul 10, 2009	14.87	14.95	14.67	14.82	2,907,544	-0.31(-2.03%)
Jul 09, 2009	15.13	15.22	15.04	15.13	2,841,172	+0.03(+0.20%)
Jul 08, 2009	15.28	15.31	14.95	15.10	3,351,134	-0.03(-0.20%)
Jul 07, 2009	15.46	15.49	15.11	15.13	4,064,124	-0.41(-2.61%)
Jul 06, 2009	15.33	15.54	15.30	15.53	3,721,386	+0.30(+1.99%)
Jul 02, 2009	15.39	15.39	15.17	15.23	3,813,040	-0.33(-2.11%)
Jul 01, 2009	15.50	15.77	15.46	15.56	11,969,882	+0.44(+2.88%)
Jun 30, 2009	15.20	15.30	14.92	15.12	7,358,724	+0.01(+0.03%)
Jun 29, 2009	14.68	15.14	14.66	15.12	17,388,742	+0.75(+5.25%)
Jun 26, 2009	14.71	14.97	14.31	14.36	22,947,026	-1.13(-7.28%)
Jun 25, 2009	15.96	15.96	15.36	15.49	16,066,702	-0.84(-5.12%)
Jun 24, 2009	16.74	16.95	16.23	16.33	8,222,132	-0.68(-4.01%)
Jun 23, 2009	16.97	17.15	16.93	17.01	3,392,928	+0.25(+1.50%)
Jun 22, 2009	16.92	16.94	16.67	16.76	7,043,003	-0.48(-2.80%)
Jun 19, 2009	17.26	17.35	17.20	17.24	4,619,352	+0.24(+1.39%)
Jun 18, 2009	17.05	17.28	16.96	17.01	7,500,455	+0.22(+1.28%)
Jun 17, 2009	16.73	16.87	16.65	16.79	3,018,349	+0.48(+2.96%)
Jun 16, 2009	16.26	16.58	16.26	16.31	2,957,198	+0.17(+1.05%)
Jun 15, 2009	16.61	16.62	16.09	16.14	4,358,268	-0.90(-5.30%)
Jun 12, 2009	16.97	17.16	16.82	17.04	5,008,854	+0.44(+2.66%)
Jun 11, 2009	16.62	16.74	16.56	16.60	7,817,941	+0.21(+1.28%)
Jun 10, 2009	16.69	16.74	16.27	16.39	2,978,938	-0.18(-1.11%)
Jun 09, 2009	16.60	16.65	16.41	16.57	4,427,577	+0.05(+0.31%)
Jun 08, 2009	16.40	16.64	16.37	16.52	2,668,979	-0.03(-0.16%)
Jun 05, 2009	16.82	16.84	16.46	16.55	3,111,730	-0.30(-1.77%)
Jun 04, 2009	16.87	16.96	16.78	16.85	5,517,516	+0.58(+3.59%)
Jun 03, 2009	16.41	16.48	16.16	16.26	3,725,411	-0.53(-3.18%)
Jun 02, 2009	16.71	16.89	16.70	16.80	4,933,310	-0.08(-0.49%)
Jun 01, 2009	16.79	16.96	16.74	16.88	6,130,321	+0.63(+3.85%)
May 29, 2009	16.29	16.34	16.14	16.25	5,392,987	+0.23(+1.44%)
May 28, 2009	16.09	16.15	15.89	16.02	6,466,817	+0.36(+2.29%)
May 27, 2009	15.94	15.97	15.66	15.66	4,304,800	-0.39(-2.43%)
May 26, 2009	15.78	16.15	15.72	16.05	7,613,188	+0.40(+2.56%)
May 22, 2009	15.63	15.77	15.49	15.65	3,043,466	-0.04(-0.23%)
May 21, 2009	15.64	15.73	15.58	15.69	2,825,511	-0.12(-0.78%)
May 20, 2009	15.75	15.97	15.74	15.81	2,821,664	+0.34(+2.19%)
May 19, 2009	15.43	15.54	15.35	15.47	2,543,495	-0.17(-1.11%)
May 18, 2009	15.37	15.67	15.28	15.65	3,034,307	+0.38(+2.49%)
May 15, 2009	15.50	15.54	15.18	15.27	2,330,123	-0.36(-2.33%)
May 14, 2009	15.53	15.70	15.51	15.63	2,521,215	-0.08(-0.49%)
May 13, 2009	15.80	15.93	15.63	15.71	3,316,733	+0.35(+2.27%)
May 12, 2009	15.24	15.41	15.15	15.36	3,082,003	+0.05(+0.30%)
May 11, 2009	15.26	15.41	15.20	15.31	2,306,831	-0.15(-0.96%)
May 08, 2009	15.44	15.53	15.28	15.46	3,046,032	+0.36(+2.41%)
May 07, 2009	15.10	15.15	14.97	15.10	3,503,040	+0.08(+0.51%)
May 06, 2009	15.29	15.32	14.91	15.02	4,727,773	+0.15(+1.00%)
May 05, 2009	14.91	14.97	14.74	14.87	2,915,241	-0.14(-0.92%)
May 04, 2009	14.62	15.02	14.60	15.01	3,698,018	+0.27(+1.84%)
May 01, 2009	14.81	14.84	14.64	14.74	3,477,993	+0.01(+0.07%)
Apr 30, 2009	14.84	15.04	14.65	14.73	4,755,849	+0.02(+0.10%)
Apr 29, 2009	14.57	14.90	14.52	14.71	8,299,044	+0.78(+5.63%)
Apr 28, 2009	13.95	14.11	13.88	13.93	4,278,776	-0.04(-0.26%)
Apr 27, 2009	13.94	14.09	13.85	13.96	4,007,983	+0.22(+1.57%)
Apr 24, 2009	13.85	13.87	13.66	13.75	2,881,171	+0.13(+0.98%)
Apr 23, 2009	13.19	13.63	13.11	13.62	4,133,104	+0.17(+1.30%)
Apr 22, 2009	13.24	13.60	13.18	13.44	4,772,113	-0.04(-0.30%)
Apr 21, 2009	13.28	13.52	13.20	13.48	3,588,951	+0.07(+0.50%)
Apr 20, 2009	13.51	13.61	13.38	13.42	4,102,704	-0.76(-5.35%)
Apr 17, 2009	13.97	14.29	13.97	14.17	4,068,765	-0.06(-0.40%)
Apr 16, 2009	14.06	14.31	13.98	14.23	2,893,354	+0.15(+1.09%)
Apr 15, 2009	13.91	14.10	13.89	14.08	2,468,730	+0.20(+1.44%)
Apr 14, 2009	13.85	13.96	13.77	13.88	3,613,924	-0.42(-2.91%)
Apr 13, 2009	14.06	14.34	14.06	14.29	2,104,370	+0.18(+1.31%)
Apr 09, 2009	14.25	14.26	14.02	14.11	2,099,232	-0.10(-0.72%)
Apr 08, 2009	14.14	14.37	14.12	14.21	3,767,520	+0.08(+0.54%)
Apr 07, 2009	14.25	14.29	14.11	14.13	2,795,903	-0.08(-0.58%)
Apr 06, 2009	14.10	14.25	14.03	14.22	3,172,360	-0.06(-0.40%)
Apr 03, 2009	14.40	14.45	14.15	14.27	2,808,194	-0.39(-2.66%)
Apr 02, 2009	14.57	14.89	14.50	14.66	3,382,378	+0.31(+2.14%)
Apr 01, 2009	13.97	14.40	13.93	14.35	3,074,205	+0.03(+0.22%)
Mar 31, 2009	14.22	14.55	14.05	14.32	3,878,106	+0.31(+2.20%)
Mar 30, 2009	13.91	14.03	13.76	14.02	2,051,086	-0.70(-4.77%)
Mar 26, 2009	14.74	14.81	14.52	14.72	3,427,477	+0.17(+1.20%)
Mar 25, 2009	14.48	14.76	14.28	14.54	3,379,859	+0.16(+1.11%)
Mar 24, 2009	14.57	14.70	14.36	14.38	3,650,981	-0.09(-0.64%)
Mar 23, 2009	14.20	14.49	14.19	14.48	3,730,485	+0.48(+3.41%)
Mar 20, 2009	14.21	14.29	13.95	14.00	3,423,829	-0.23(-1.59%)
Mar 19, 2009	14.49	14.50	14.11	14.23	4,326,136	-0.30(-2.05%)
Mar 18, 2009	14.20	14.74	14.05	14.52	7,898,435	+0.35(+2.46%)
Mar 17, 2009	13.69	14.20	13.60	14.17	7,946,443	+0.50(+3.64%)
Mar 16, 2009	13.93	14.01	13.64	13.68	10,794,871	+0.19(+1.41%)
Mar 13, 2009	13.31	13.54	13.22	13.49	0	+0.54(+4.16%)
Mar 12, 2009	12.85	12.97	12.74	12.95	10,429,681	+0.01(+0.08%)
Mar 11, 2009	13.13	13.22	12.92	12.94	4,086,719	-0.30(-2.29%)
Mar 10, 2009	12.90	13.37	12.88	13.24	5,348,759	+0.38(+2.95%)
Mar 09, 2009	12.88	13.18	12.80	12.86	5,313,574	+0.03(+0.24%)
Mar 06, 2009	13.04	13.16	12.61	12.83	0	-0.28(-2.15%)
Mar 05, 2009	13.44	13.54	13.09	13.11	3,640,496	-0.22(-1.62%)
Mar 04, 2009	13.04	13.46	12.97	13.33	4,723,538	+0.28(+2.12%)
Mar 02, 2009	13.32	13.39	13.03	13.05	5,476,964	-0.09(-0.66%)
Feb 27, 2009	13.17	13.34	13.10	13.14	0	-0.39(-2.88%)
Feb 26, 2009	14.02	14.07	13.48	13.53	3,730,896	-0.65(-4.56%)
Feb 25, 2009	14.38	14.39	14.02	14.17	3,391,896	-0.46(-3.15%)
Feb 24, 2009	14.54	14.72	14.36	14.64	3,174,917	+0.25(+1.75%)
Feb 23, 2009	14.80	14.85	14.33	14.38	3,101,965	-0.10(-0.71%)
Feb 20, 2009	14.31	14.64	14.31	14.49	3,325,757	-0.30(-2.01%)
Feb 19, 2009	15.08	15.14	14.74	14.78	2,673,235	-0.02(-0.10%)
Feb 18, 2009	14.87	14.92	14.61	14.80	2,087,519	-0.08(-0.52%)
Feb 17, 2009	14.89	15.01	14.75	14.88	2,951,297	-0.52(-3.36%)
Feb 13, 2009	15.45	15.62	15.30	15.40	3,999,522	-0.04(-0.23%)
Feb 12, 2009	15.28	15.43	15.05	15.43	3,988,125	-0.24(-1.54%)
Feb 11, 2009	15.43	15.71	15.26	15.67	9,759,797	+1.15(+7.95%)
Feb 10, 2009	14.98	15.13	14.41	14.52	4,036,361	-0.46(-3.05%)
Feb 09, 2009	15.07	15.07	14.79	14.97	2,478,253	+0.18(+1.25%)
Feb 06, 2009	14.58	14.96	14.53	14.79	3,358,312	-0.26(-1.74%)
Feb 05, 2009	14.64	15.14	14.49	15.05	3,996,553	+0.31(+2.09%)
Feb 04, 2009	14.83	15.08	14.69	14.74	4,519,666	-0.42(-2.74%)
Feb 03, 2009	14.86	15.25	14.73	15.16	4,739,477	+0.53(+3.65%)
Feb 02, 2009	14.37	14.72	14.36	14.63	3,164,695	+0.18(+1.24%)
Jan 30, 2009	14.67	14.71	14.29	14.45	0	-0.10(-0.67%)
Jan 29, 2009	14.76	14.76	14.42	14.54	5,098,411	-0.41(-2.71%)
Jan 28, 2009	15.12	15.14	14.83	14.95	5,042,034	-0.26(-1.72%)
Jan 27, 2009	15.50	15.62	15.08	15.21	7,755,133	-0.34(-2.21%)
Jan 26, 2009	15.71	15.93	15.49	15.55	5,868,200	-0.02(-0.10%)
Jan 23, 2009	15.44	15.66	15.32	15.57	10,031,703	-0.04(-0.23%)
Jan 22, 2009	15.51	15.76	15.45	15.61	4,882,660	-0.35(-2.22%)
Jan 21, 2009	15.82	15.97	15.52	15.96	6,230,451	+0.09(+0.55%)
Jan 20, 2009	16.27	16.31	15.85	15.87	5,316,214	-0.84(-5.03%)
Jan 16, 2009	16.71	16.75	16.39	16.71	4,206,405	+0.28(+1.68%)
Jan 15, 2009	16.34	16.52	15.90	16.44	5,077,358	-0.12(-0.74%)
Jan 14, 2009	16.24	16.64	16.14	16.56	8,012,342	+0.41(+2.51%)
Jan 13, 2009	16.12	16.20	15.93	16.15	3,098,726	+0.00(+0.00%)
Jan 12, 2009	16.24	16.24	15.94	16.15	3,006,440	-0.05(-0.32%)
Jan 09, 2009	16.49	16.52	16.07	16.21	3,036,452	-0.38(-2.29%)
Jan 08, 2009	16.47	16.60	16.28	16.59	2,478,760	+0.08(+0.47%)
Jan 07, 2009	16.57	16.76	16.43	16.51	3,003,465	+0.21(+1.29%)
Jan 06, 2009	16.06	16.41	15.96	16.30	4,040,243	+0.33(+2.09%)
Jan 05, 2009	16.07	16.15	15.87	15.96	5,557,258	-0.80(-4.77%)
Jan 02, 2009	16.43	16.82	16.36	16.76	0	+0.27(+1.65%)

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.