Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	26.33	26.83	26.31	26.52	2,729,205	+0.26(+1.00%)
Feb 25, 2010	25.70	26.32	25.66	26.26	2,867,068	+0.15(+0.59%)
Feb 24, 2010	25.63	26.12	25.46	26.11	3,015,520	+0.63(+2.47%)
Feb 23, 2010	25.55	25.83	25.37	25.48	3,176,382	-0.36(-1.37%)
Feb 22, 2010	25.87	25.88	25.50	25.83	2,252,241	+0.07(+0.28%)
Feb 19, 2010	25.73	26.01	25.67	25.76	3,122,274	-0.10(-0.39%)
Feb 18, 2010	25.40	25.94	25.30	25.86	3,439,715	+0.22(+0.88%)
Feb 17, 2010	25.59	25.67	25.35	25.64	4,057,175	+0.09(+0.37%)
Feb 16, 2010	25.00	25.76	24.68	25.54	8,459,911	+1.01(+4.14%)
Feb 12, 2010	23.96	24.53	24.53	24.53	5,718,504	+0.62(+2.58%)
Feb 11, 2010	23.93	24.04	23.54	23.91	5,004,688	+0.51(+2.20%)
Feb 10, 2010	23.41	23.77	23.17	23.40	3,509,214	-0.08(-0.34%)
Feb 09, 2010	23.67	23.86	23.34	23.48	4,862,760	-0.03(-0.12%)
Feb 08, 2010	24.06	24.06	23.46	23.51	4,022,657	-0.54(-2.23%)
Feb 05, 2010	23.92	24.21	23.59	24.04	6,561,315	-0.02(-0.09%)
Feb 04, 2010	24.93	24.93	23.92	24.07	13,631,096	+0.95(+4.11%)
Feb 03, 2010	23.35	23.38	22.74	23.12	6,077,263	-0.52(-2.21%)
Feb 02, 2010	23.40	23.71	23.20	23.64	5,187,624	+0.75(+3.28%)
Feb 01, 2010	23.04	23.24	22.69	22.89	3,836,814	+0.03(+0.14%)
Jan 29, 2010	22.99	23.45	22.83	22.85	6,052,788	+0.24(+1.06%)
Jan 28, 2010	22.80	23.07	22.28	22.62	4,877,187	+0.02(+0.10%)
Jan 27, 2010	22.30	22.64	22.00	22.59	5,441,177	+0.09(+0.42%)
Jan 26, 2010	22.01	22.83	21.84	22.50	5,868,413	+0.43(+1.97%)
Jan 25, 2010	22.22	22.28	21.85	22.07	4,549,054	+0.34(+1.57%)
Jan 22, 2010	22.10	22.30	21.65	21.72	6,400,044	-0.51(-2.28%)
Jan 21, 2010	22.86	23.12	22.18	22.23	5,951,151	-0.72(-3.16%)
Jan 20, 2010	23.37	23.43	22.64	22.96	4,696,475	-0.38(-1.65%)
Jan 19, 2010	23.56	23.59	23.24	23.34	3,487,091	-0.27(-1.14%)
Jan 15, 2010	23.99	23.61	23.61	23.61	3,802,492	-0.28(-1.18%)
Jan 14, 2010	23.70	24.02	23.60	23.89	3,603,981	+0.08(+0.34%)
Jan 13, 2010	23.64	24.04	23.51	23.81	5,069,072	+0.33(+1.39%)
Jan 12, 2010	23.28	23.49	23.07	23.49	5,001,935	-0.05(-0.22%)
Jan 11, 2010	24.26	24.36	23.21	23.54	7,995,235	-0.80(-3.28%)
Jan 08, 2010	23.41	24.33	22.85	24.33	10,307,586	+0.66(+2.79%)
Jan 07, 2010	25.27	25.56	23.62	23.67	19,727,530	-2.57(-9.78%)
Jan 06, 2010	25.67	26.26	25.37	26.24	5,688,016	+0.54(+2.12%)
Jan 05, 2010	25.36	25.93	25.32	25.70	2,933,947	+0.26(+1.03%)
Jan 04, 2010	25.53	25.66	24.97	25.43	4,524,985	+0.18(+0.72%)
Dec 31, 2009	25.65	25.25	25.25	25.25	1,397,126	-0.37(-1.44%)
Dec 30, 2009	25.64	25.85	25.43	25.62	1,194,179	-0.11(-0.42%)
Dec 29, 2009	25.85	26.07	25.54	25.73	1,886,431	-0.05(-0.20%)
Dec 28, 2009	25.50	25.94	25.44	25.78	2,529,268	+0.35(+1.37%)
Dec 24, 2009	25.69	25.71	25.38	25.43	503,812	-0.14(-0.54%)
Dec 23, 2009	25.56	25.78	25.20	25.57	1,696,886	+0.03(+0.11%)
Dec 22, 2009	25.51	25.74	25.42	25.54	2,014,590	+0.00(+0.00%)
Dec 21, 2009	25.42	25.70	25.30	25.54	2,028,337	+0.38(+1.50%)
Dec 18, 2009	25.80	25.90	24.78	25.17	4,601,987	-0.58(-2.25%)
Dec 17, 2009	25.34	25.97	25.29	25.75	4,377,343	-0.20(-0.75%)
Dec 16, 2009	25.75	26.02	25.66	25.94	2,667,746	+0.32(+1.24%)
Dec 15, 2009	25.54	25.88	25.35	25.62	3,069,841	-0.36(-1.37%)
Dec 14, 2009	25.91	26.05	25.85	25.98	3,168,036	+0.45(+1.76%)
Dec 11, 2009	25.92	25.92	25.21	25.53	3,141,261	+0.02(+0.09%)
Dec 10, 2009	25.27	25.80	25.22	25.51	5,190,318	+0.34(+1.35%)
Dec 09, 2009	25.26	25.26	24.51	25.17	6,228,745	+0.04(+0.14%)
Dec 08, 2009	25.75	25.75	25.08	25.13	7,384,150	-0.70(-2.69%)
Dec 07, 2009	26.27	26.32	25.60	25.83	6,880,137	-0.36(-1.36%)
Dec 04, 2009	26.70	26.96	25.96	26.18	10,099,117	-0.06(-0.22%)
Dec 03, 2009	28.91	28.20	26.14	26.24	18,558,632	-2.67(-9.25%)
Dec 02, 2009	28.99	29.17	28.65	28.91	7,057,497	-0.12(-0.40%)
Dec 01, 2009	29.15	29.20	28.52	29.03	6,404,577	+0.09(+0.33%)
Nov 30, 2009	29.55	29.55	28.51	28.93	6,676,706	-0.03(-0.10%)
Nov 27, 2009	28.80	29.64	28.72	28.96	3,803,793	-0.61(-2.06%)
Nov 25, 2009	29.03	29.59	28.85	29.57	5,696,285	+0.88(+3.08%)
Nov 24, 2009	28.51	28.88	28.10	28.69	5,929,734	+0.18(+0.64%)
Nov 23, 2009	29.06	29.30	28.38	28.51	4,438,430	-0.28(-0.98%)
Nov 20, 2009	28.91	29.55	28.42	28.79	4,943,517	-0.28(-0.95%)
Nov 19, 2009	29.30	29.31	28.81	29.06	4,351,832	-0.43(-1.47%)
Nov 18, 2009	29.82	30.03	29.33	29.50	4,199,554	-0.41(-1.36%)
Nov 17, 2009	30.06	30.38	29.56	29.91	5,650,562	-0.41(-1.36%)
Nov 16, 2009	29.54	30.66	29.54	30.32	8,216,786	+0.84(+2.85%)
Nov 13, 2009	28.05	29.67	27.88	29.48	18,790,114	+2.84(+10.66%)
Nov 12, 2009	27.12	27.32	26.41	26.64	5,213,179	-0.60(-2.21%)
Nov 11, 2009	27.30	27.75	26.93	27.24	4,614,767	+0.04(+0.16%)
Nov 10, 2009	27.27	27.48	26.85	27.20	4,317,358	-0.04(-0.16%)
Nov 09, 2009	27.17	27.39	26.80	27.24	9,163,510	+1.87(+7.37%)
Nov 06, 2009	24.98	25.65	24.80	25.37	4,927,570	+0.38(+1.54%)
Nov 05, 2009	24.00	25.49	23.86	24.99	10,144,094	+0.49(+1.98%)
Nov 04, 2009	24.49	24.88	24.28	24.50	4,659,868	+0.15(+0.62%)
Nov 03, 2009	23.67	24.36	23.22	24.35	4,139,523	+0.45(+1.88%)
Nov 02, 2009	23.89	24.35	23.41	23.90	5,621,171	+0.12(+0.49%)
Oct 30, 2009	24.86	24.86	23.64	23.78	5,672,088	-1.02(-4.12%)
Oct 29, 2009	24.16	25.08	24.16	24.80	4,254,135	+0.93(+3.92%)
Oct 28, 2009	25.11	25.49	23.67	23.87	7,537,969	-1.30(-5.15%)
Oct 27, 2009	26.12	26.15	25.09	25.17	6,766,300	-1.12(-4.26%)
Oct 26, 2009	26.29	26.93	26.12	26.29	4,374,617	+0.00(+0.01%)
Oct 23, 2009	26.42	26.53	26.23	26.28	5,273,259	-0.48(-1.79%)
Oct 22, 2009	26.51	27.30	26.43	26.76	6,347,358	+0.43(+1.62%)
Oct 21, 2009	26.85	27.29	26.29	26.33	4,596,884	-0.51(-1.92%)
Oct 20, 2009	26.63	27.03	26.61	26.85	3,802,384	-0.38(-1.41%)
Oct 19, 2009	26.65	27.37	26.54	27.23	5,354,553	-0.01(-0.03%)
Oct 16, 2009	26.83	27.39	26.47	27.24	5,026,593	+0.14(+0.51%)
Oct 15, 2009	26.57	27.21	26.41	27.10	4,148,220	+0.31(+1.16%)
Oct 14, 2009	26.78	26.88	26.28	26.79	5,365,403	+0.44(+1.68%)
Oct 13, 2009	25.78	26.44	25.53	26.35	6,286,485	+0.53(+2.05%)
Oct 12, 2009	26.10	26.26	25.52	25.82	7,412,519	+0.59(+2.33%)
Oct 09, 2009	24.71	25.26	24.62	25.23	6,057,092	+0.26(+1.04%)
Oct 08, 2009	24.38	25.51	24.38	24.97	14,543,945	+1.30(+5.51%)
Oct 07, 2009	23.47	23.92	23.28	23.67	7,944,229	+0.80(+3.49%)
Oct 06, 2009	22.56	22.91	22.41	22.87	11,755,254	+0.70(+3.14%)
Oct 05, 2009	22.41	22.41	21.75	22.17	9,774,570	-0.01(-0.07%)
Oct 02, 2009	22.54	22.93	22.12	22.19	5,872,620	-0.78(-3.41%)
Oct 01, 2009	23.68	23.79	22.91	22.97	5,079,943	-0.86(-3.59%)
Sep 30, 2009	24.30	24.30	23.64	23.83	5,355,089	-0.28(-1.17%)
Sep 29, 2009	23.69	24.24	23.65	24.11	5,181,121	+0.32(+1.34%)
Sep 28, 2009	22.96	23.85	22.96	23.79	4,267,131	+0.75(+3.24%)
Sep 25, 2009	23.23	23.50	22.91	23.04	5,179,186	-0.55(-2.33%)
Sep 24, 2009	24.07	24.25	23.35	23.59	5,881,742	-0.32(-1.33%)
Sep 23, 2009	24.10	24.60	23.86	23.91	4,202,173	-0.38(-1.58%)
Sep 22, 2009	24.40	24.49	23.96	24.30	4,705,622	+0.12(+0.48%)
Sep 21, 2009	23.96	24.38	23.77	24.18	6,056,089	-0.70(-2.82%)
Sep 18, 2009	24.76	24.97	24.17	24.88	5,028,900	+0.23(+0.94%)
Sep 17, 2009	23.92	24.89	23.92	24.65	7,139,890	+1.58(+6.85%)
Sep 16, 2009	22.81	23.95	22.80	23.07	6,049,879	+0.25(+1.08%)
Sep 15, 2009	22.83	23.05	22.32	22.83	4,059,996	+0.00(+0.00%)
Sep 14, 2009	22.73	22.93	22.24	22.83	4,139,198	+0.12(+0.54%)
Sep 11, 2009	22.21	22.87	22.20	22.70	6,400,589	+0.51(+2.32%)
Sep 10, 2009	22.04	22.46	21.81	22.19	3,582,674	+0.01(+0.03%)
Sep 09, 2009	21.76	22.46	21.66	22.18	4,290,868	+0.30(+1.39%)
Sep 08, 2009	22.07	22.19	21.50	21.88	5,101,762	+0.01(+0.07%)
Sep 04, 2009	21.53	21.92	20.84	21.86	9,516,655	-0.59(-2.61%)
Sep 03, 2009	22.68	23.07	22.14	22.45	8,012,754	-0.80(-3.46%)
Sep 02, 2009	22.98	23.46	22.72	23.25	5,521,384	+0.29(+1.26%)
Sep 01, 2009	23.38	23.75	22.62	22.96	6,880,767	-0.43(-1.86%)
Aug 31, 2009	23.91	24.04	23.27	23.40	5,191,491	-1.05(-4.30%)
Aug 28, 2009	24.51	24.58	23.91	24.45	3,610,642	+0.22(+0.93%)
Aug 27, 2009	24.00	24.46	23.83	24.22	2,779,091	+0.00(+0.00%)
Aug 26, 2009	23.91	24.35	23.73	24.22	3,334,555	+0.25(+1.06%)
Aug 25, 2009	23.41	24.58	23.31	23.97	3,798,767	+0.76(+3.28%)
Aug 24, 2009	23.80	23.85	23.13	23.21	3,143,583	-0.38(-1.60%)
Aug 21, 2009	23.38	23.73	23.22	23.59	2,986,616	+0.37(+1.59%)
Aug 20, 2009	22.80	23.28	22.77	23.22	4,057,309	+0.49(+2.17%)
Aug 19, 2009	21.94	22.88	21.85	22.72	5,460,288	-0.08(-0.35%)
Aug 18, 2009	22.95	23.30	22.64	22.80	4,308,240	-0.57(-2.42%)
Aug 17, 2009	23.78	23.85	22.76	23.37	7,235,121	-1.45(-5.84%)
Aug 14, 2009	24.78	25.33	24.18	24.82	15,373,680	+0.93(+3.91%)
Aug 13, 2009	23.20	24.04	22.43	23.88	6,001,009	+0.64(+2.74%)
Aug 12, 2009	22.96	23.52	22.72	23.25	3,143,056	+0.29(+1.26%)
Aug 11, 2009	23.20	23.29	22.64	22.96	3,255,171	-0.43(-1.86%)
Aug 10, 2009	23.61	23.66	23.00	23.39	3,726,679	-0.38(-1.62%)
Aug 07, 2009	22.73	23.81	22.67	23.78	5,457,655	+1.35(+6.04%)
Aug 06, 2009	21.20	23.17	21.20	22.42	7,157,673	+0.67(+3.10%)
Aug 05, 2009	21.22	21.78	20.85	21.75	3,818,870	+0.56(+2.63%)
Aug 04, 2009	21.67	21.71	21.03	21.19	4,572,319	-0.54(-2.50%)
Aug 03, 2009	21.39	21.85	21.00	21.73	6,198,926	+1.01(+4.90%)
Jul 31, 2009	21.09	21.43	20.54	20.72	2,970,993	-0.39(-1.85%)
Jul 30, 2009	20.70	21.66	20.57	21.11	4,683,282	+0.59(+2.90%)
Jul 29, 2009	20.07	20.78	19.96	20.51	3,389,934	+0.17(+0.82%)
Jul 28, 2009	20.19	20.46	20.08	20.35	3,544,667	-0.19(-0.92%)
Jul 27, 2009	20.23	20.57	19.71	20.54	3,616,365	+0.14(+0.68%)
Jul 24, 2009	19.70	20.45	19.59	20.40	1,711	+0.55(+2.77%)
Jul 23, 2009	19.35	20.29	19.04	19.85	4,654,020	+0.48(+2.47%)
Jul 22, 2009	18.88	19.77	18.85	19.37	5,809,973	+0.20(+1.02%)
Jul 21, 2009	19.05	19.20	18.46	19.17	5,157,882	+0.25(+1.30%)
Jul 20, 2009	18.31	18.99	18.09	18.93	5,291,997	+0.75(+4.15%)
Jul 17, 2009	18.39	18.41	17.98	18.17	3,367,279	-0.19(-1.03%)
Jul 16, 2009	18.15	18.45	17.77	18.36	4,017,911	+0.19(+1.04%)
Jul 15, 2009	18.12	18.22	17.86	18.17	5,165,063	+0.41(+2.28%)
Jul 14, 2009	17.43	17.81	17.21	17.77	4,714,575	+0.43(+2.47%)
Jul 13, 2009	17.13	17.44	17.01	17.34	5,138,001	+0.57(+3.41%)
Jul 10, 2009	16.45	17.04	16.45	16.77	4,691,743	+0.10(+0.61%)
Jul 09, 2009	17.50	17.85	16.54	16.67	9,288,382	-0.72(-4.17%)
Jul 08, 2009	17.05	17.49	16.95	17.39	6,734,986	+0.46(+2.74%)
Jul 07, 2009	16.89	17.21	16.66	16.93	4,534,380	-0.10(-0.60%)
Jul 06, 2009	17.24	17.54	16.55	17.03	5,664,075	-0.35(-2.00%)
Jul 02, 2009	18.19	18.20	17.31	17.38	4,253,270	-1.05(-5.70%)
Jul 01, 2009	18.67	19.17	18.40	18.43	6,903,275	+0.03(+0.16%)
Jun 30, 2009	18.81	19.29	18.38	18.40	4,760,558	-0.49(-2.57%)
Jun 29, 2009	19.15	19.30	18.76	18.88	3,248,067	-0.07(-0.38%)
Jun 26, 2009	18.87	19.37	18.87	18.96	3,238,251	+0.04(+0.23%)
Jun 25, 2009	18.94	19.05	18.77	18.91	5,946,192	+0.08(+0.42%)
Jun 24, 2009	18.57	19.22	18.40	18.83	4,966,518	+0.59(+3.26%)
Jun 23, 2009	18.65	18.67	18.01	18.24	3,721,866	-0.36(-1.95%)
Jun 22, 2009	18.43	18.89	18.29	18.60	5,015,430	-0.25(-1.31%)
Jun 19, 2009	19.42	19.46	18.74	18.85	6,724,074	-0.35(-1.81%)
Jun 18, 2009	19.89	20.16	18.97	19.20	5,698,290	-0.35(-1.78%)
Jun 17, 2009	18.57	19.68	18.24	19.54	9,809,834	+0.85(+4.53%)
Jun 16, 2009	19.64	19.67	18.30	18.70	6,535,804	-0.91(-4.62%)
Jun 15, 2009	19.51	19.88	19.20	19.60	4,254,887	-0.38(-1.92%)
Jun 12, 2009	19.18	20.04	18.89	19.99	4,860,541	+0.71(+3.68%)
Jun 11, 2009	19.81	19.93	19.27	19.28	3,417,337	-0.50(-2.53%)
Jun 10, 2009	20.37	20.47	19.59	19.78	4,191,223	-0.43(-2.15%)
Jun 09, 2009	20.17	20.50	20.00	20.21	3,530,244	+0.12(+0.61%)
Jun 08, 2009	19.89	20.24	19.78	20.09	5,572,010	+0.30(+1.50%)
Jun 05, 2009	20.54	20.65	19.56	19.79	8,210,907	-0.46(-2.29%)
Jun 04, 2009	20.91	21.04	19.94	20.25	17,854,648	-2.72(-11.83%)
Jun 03, 2009	23.18	23.54	22.62	22.97	7,062,412	-0.41(-1.74%)
Jun 02, 2009	23.07	23.73	22.84	23.38	6,967,619	+0.01(+0.06%)
Jun 01, 2009	22.43	23.79	22.28	23.36	7,404,787	+1.54(+7.07%)
May 29, 2009	20.67	22.03	20.66	21.82	9,330,737	+1.49(+7.31%)
May 28, 2009	20.67	21.20	20.11	20.33	6,245,604	-0.41(-1.96%)
May 27, 2009	20.09	21.44	19.89	20.74	7,310,255	+0.60(+2.99%)
May 26, 2009	18.99	20.25	18.93	20.14	4,582,333	+0.95(+4.95%)
May 22, 2009	18.89	19.59	18.49	19.19	3,866,424	+0.38(+2.04%)
May 21, 2009	19.05	19.52	18.55	18.80	4,332,127	-0.54(-2.81%)
May 20, 2009	19.38	20.13	19.20	19.35	5,774,086	+0.11(+0.57%)
May 19, 2009	18.93	19.44	18.75	19.24	6,119,472	+0.35(+1.84%)
May 18, 2009	19.22	19.45	18.67	18.89	7,646,952	-0.02(-0.11%)
May 15, 2009	19.36	19.85	18.49	18.91	16,370,981	-0.83(-4.22%)
May 14, 2009	18.80	19.84	18.45	19.75	8,492,981	+1.26(+6.82%)
May 13, 2009	18.28	19.20	18.23	18.49	6,037,535	-0.07(-0.39%)
May 12, 2009	19.12	19.27	18.12	18.56	4,518,801	+0.13(+0.71%)
May 11, 2009	18.77	18.84	18.23	18.43	3,876,633	-0.80(-4.15%)
May 08, 2009	19.60	19.60	18.43	19.22	6,138,879	-0.04(-0.19%)
May 07, 2009	20.51	21.15	18.71	19.26	14,410,012	+0.42(+2.23%)
May 06, 2009	19.30	19.80	18.49	18.84	6,369,110	-0.09(-0.46%)
May 05, 2009	19.21	19.41	18.75	18.93	4,312,816	-0.28(-1.47%)
May 04, 2009	18.97	19.49	18.81	19.21	4,755,508	+0.43(+2.28%)
May 01, 2009	19.62	19.73	18.58	18.78	4,490,116	-0.83(-4.21%)
Apr 30, 2009	19.78	20.33	19.40	19.61	4,821,487	+0.21(+1.08%)
Apr 29, 2009	18.80	19.82	18.78	19.40	6,680,641	+0.71(+3.80%)
Apr 28, 2009	17.95	18.83	17.69	18.69	6,615,692	+0.51(+2.83%)
Apr 27, 2009	17.91	18.53	17.69	18.17	5,513,197	-0.20(-1.10%)
Apr 24, 2009	17.49	18.67	17.33	18.38	5,399,003	+1.09(+6.33%)
Apr 23, 2009	17.38	17.90	16.61	17.28	4,310,274	-0.14(-0.79%)
Apr 22, 2009	16.81	18.40	16.51	17.42	6,062,106	+0.49(+2.91%)
Apr 21, 2009	16.50	17.16	16.30	16.93	4,006,114	+0.23(+1.39%)
Apr 20, 2009	17.10	17.10	16.51	16.70	4,252,973	-0.59(-3.44%)
Apr 17, 2009	16.79	17.38	16.51	17.29	3,869,508	+0.33(+1.97%)
Apr 16, 2009	16.54	17.16	16.17	16.96	4,692,973	+0.33(+2.01%)
Apr 15, 2009	16.33	16.75	16.09	16.62	3,751,384	+0.17(+1.01%)
Apr 14, 2009	16.87	17.15	16.31	16.46	5,502,248	-0.95(-5.45%)
Apr 13, 2009	17.72	17.75	17.07	17.41	4,515,535	-0.54(-2.99%)
Apr 09, 2009	16.87	18.07	16.50	17.94	15,000,740	-0.65(-3.51%)
Apr 08, 2009	17.92	18.88	17.92	18.59	6,495,650	+0.75(+4.18%)
Apr 07, 2009	18.40	18.53	17.77	17.85	3,875,547	-1.00(-5.31%)
Apr 06, 2009	19.04	19.35	18.67	18.85	5,364,028	-0.67(-3.45%)
Apr 03, 2009	18.97	19.65	18.97	19.52	4,043,451	+0.44(+2.32%)
Apr 02, 2009	18.07	19.80	18.07	19.08	6,188,943	+1.49(+8.49%)
Apr 01, 2009	16.67	17.72	16.49	17.59	4,431,794	+0.34(+1.97%)
Mar 31, 2009	17.65	17.65	16.58	17.25	5,015,381	-0.20(-1.12%)
Mar 30, 2009	17.24	17.72	17.09	17.44	2,965,984	-1.23(-6.60%)
Mar 26, 2009	16.96	18.82	16.96	18.67	7,904,569	+1.79(+10.60%)
Mar 25, 2009	17.28	18.20	16.22	16.88	8,298,126	-0.35(-2.02%)
Mar 24, 2009	16.60	17.61	16.60	17.23	4,802,680	+0.35(+2.06%)
Mar 23, 2009	16.38	16.89	16.34	16.88	4,713,244	+0.85(+5.29%)
Mar 20, 2009	16.92	16.92	15.69	16.04	4,652,003	-0.74(-4.41%)
Mar 19, 2009	16.94	17.95	16.50	16.78	5,691,292	-0.13(-0.77%)
Mar 18, 2009	15.78	17.18	15.70	16.91	7,333,807	+1.05(+6.63%)
Mar 17, 2009	15.34	15.85	15.19	15.85	3,716,231	+0.43(+2.82%)
Mar 16, 2009	15.80	16.00	15.35	15.42	4,269,092	-0.11(-0.70%)
Mar 13, 2009	14.93	15.62	14.73	15.53	0	+0.66(+4.43%)
Mar 12, 2009	14.31	14.89	13.95	14.87	3,956,048	+0.72(+5.12%)
Mar 11, 2009	13.83	14.53	13.66	14.14	6,416,179	+0.57(+4.16%)
Mar 10, 2009	12.57	13.66	12.51	13.58	5,445,687	+1.18(+9.53%)
Mar 09, 2009	12.57	13.04	12.30	12.40	4,609,630	-0.28(-2.17%)
Mar 06, 2009	13.33	13.46	12.28	12.67	0	-0.54(-4.11%)
Mar 05, 2009	13.82	13.99	12.30	13.22	15,675,477	-1.95(-12.85%)
Mar 04, 2009	15.16	15.47	14.75	15.17	4,559,324	+0.09(+0.62%)

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.