Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	38.03	38.30	36.50	36.71	47,092,448	-0.95(-2.52%)
Jan 28, 2010	38.07	38.14	36.90	37.66	39,572,972	-0.10(-0.27%)
Jan 27, 2010	37.57	37.91	36.99	37.76	46,103,144	-0.16(-0.43%)
Jan 26, 2010	37.96	38.67	37.56	37.92	37,101,788	-0.61(-1.58%)
Jan 25, 2010	39.17	39.30	38.20	38.53	30,231,544	-0.04(-0.10%)
Jan 22, 2010	38.84	39.39	38.29	38.57	47,489,480	-0.66(-1.68%)
Jan 21, 2010	40.82	41.04	39.11	39.23	55,691,144	-1.58(-3.87%)
Jan 20, 2010	41.58	41.60	40.41	40.81	38,317,000	-1.54(-3.63%)
Jan 19, 2010	41.86	42.49	41.83	42.34	21,503,032	+0.61(+1.47%)
Jan 15, 2010	42.37	41.73	41.73	41.73	38,344,508	-0.59(-1.40%)
Jan 14, 2010	42.82	43.02	42.16	42.32	34,247,156	-0.74(-1.72%)
Jan 13, 2010	43.64	43.73	42.56	43.06	33,134,708	-0.12(-0.29%)
Jan 12, 2010	43.10	43.75	42.84	43.19	27,135,510	-0.66(-1.51%)
Jan 11, 2010	44.26	44.34	43.42	43.85	17,654,950	-0.11(-0.25%)
Jan 08, 2010	43.92	44.24	43.69	43.96	17,221,916	+0.31(+0.70%)
Jan 07, 2010	43.86	43.94	43.41	43.65	17,186,394	-0.49(-1.11%)
Jan 06, 2010	43.79	44.43	43.66	44.14	21,128,530	+0.29(+0.66%)
Jan 05, 2010	43.92	44.21	43.49	43.85	22,212,978	+0.05(+0.12%)
Jan 04, 2010	43.26	43.93	43.13	43.80	21,351,034	+1.46(+3.46%)
Dec 31, 2009	42.64	42.34	42.34	42.34	9,245,970	+0.05(+0.11%)
Dec 30, 2009	42.22	42.47	42.05	42.29	13,835,079	+0.16(+0.38%)
Dec 29, 2009	42.44	42.47	42.07	42.13	15,213,384	+0.13(+0.31%)
Dec 28, 2009	42.43	42.44	41.93	42.00	10,454,988	+0.19(+0.46%)
Dec 24, 2009	41.66	41.88	41.50	41.81	6,048,332	+0.60(+1.46%)
Dec 23, 2009	41.10	41.60	40.60	41.21	18,674,476	+0.38(+0.93%)
Dec 22, 2009	40.77	40.89	40.30	40.83	23,982,418	-1.31(-3.11%)
Dec 21, 2009	42.16	42.42	41.38	42.14	23,493,086	+0.32(+0.77%)
Dec 18, 2009	41.48	42.14	41.28	41.82	30,043,980	+0.14(+0.34%)
Dec 17, 2009	42.71	42.90	41.56	41.67	37,180,964	-2.57(-5.81%)
Dec 16, 2009	44.11	44.41	43.45	44.25	24,154,968	+0.37(+0.84%)
Dec 15, 2009	43.93	44.39	43.77	43.88	22,151,498	-0.40(-0.90%)
Dec 14, 2009	44.20	44.43	44.11	44.27	18,441,044	+0.40(+0.90%)
Dec 11, 2009	43.92	44.05	43.58	43.88	23,258,150	+0.24(+0.55%)
Dec 10, 2009	43.58	43.91	43.05	43.64	18,345,998	+0.30(+0.69%)
Dec 09, 2009	42.84	43.37	42.51	43.34	26,432,122	+0.27(+0.63%)
Dec 08, 2009	43.63	43.68	42.60	43.07	32,631,016	-1.00(-2.26%)
Dec 07, 2009	44.05	44.87	43.80	44.06	31,575,264	-0.05(-0.11%)
Dec 04, 2009	45.56	45.81	43.69	44.11	37,282,716	-0.58(-1.30%)
Dec 03, 2009	45.61	45.86	44.54	44.69	26,463,316	-0.52(-1.14%)
Dec 02, 2009	44.84	45.40	44.77	45.21	29,461,034	+0.49(+1.10%)
Dec 01, 2009	44.14	44.99	44.06	44.72	33,038,960	+1.39(+3.21%)
Nov 30, 2009	43.28	43.46	42.73	43.33	32,238,864	+0.50(+1.18%)
Nov 27, 2009	42.03	43.42	41.99	42.82	31,296,832	-1.29(-2.93%)
Nov 25, 2009	43.63	44.34	43.28	44.12	21,680,026	+0.63(+1.46%)
Nov 24, 2009	43.01	43.48	42.46	43.48	23,873,284	+0.31(+0.71%)
Nov 23, 2009	43.54	43.74	42.95	43.18	24,450,710	+0.63(+1.48%)
Nov 20, 2009	42.56	42.78	41.99	42.55	22,600,942	-0.43(-1.00%)
Nov 19, 2009	43.35	43.10	42.06	42.98	30,381,202	-0.37(-0.85%)
Nov 18, 2009	44.30	44.33	42.88	43.35	34,108,236	-0.71(-1.62%)
Nov 17, 2009	43.41	44.10	42.73	44.06	24,914,006	+0.56(+1.29%)
Nov 16, 2009	42.91	43.69	42.86	43.50	24,973,360	+1.03(+2.41%)
Nov 13, 2009	41.66	42.79	41.38	42.47	33,506,448	+0.80(+1.93%)
Nov 12, 2009	42.89	43.26	41.36	41.67	29,897,156	-1.42(-3.29%)
Nov 11, 2009	43.94	43.96	42.72	43.08	25,008,644	-0.37(-0.85%)
Nov 10, 2009	43.24	43.84	42.60	43.45	28,069,018	-0.20(-0.45%)
Nov 09, 2009	42.89	43.98	42.87	43.65	30,892,510	+1.50(+3.56%)
Nov 06, 2009	41.62	42.35	41.53	42.15	26,181,672	+0.56(+1.34%)
Nov 05, 2009	41.36	42.33	41.19	41.59	31,281,170	+0.48(+1.16%)
Nov 04, 2009	41.10	41.69	40.23	41.12	41,626,600	+0.88(+2.19%)
Nov 03, 2009	38.48	40.62	38.38	40.23	42,007,548	+0.80(+2.04%)
Nov 02, 2009	39.45	40.22	38.55	39.43	33,270,476	+0.43(+1.11%)
Oct 30, 2009	40.83	41.30	38.47	39.00	62,135,948	-1.83(-4.48%)
Oct 29, 2009	39.07	41.20	39.04	40.83	50,167,068	+2.92(+7.70%)
Oct 28, 2009	40.31	40.50	37.79	37.91	59,713,112	-2.59(-6.39%)
Oct 27, 2009	41.43	41.66	40.41	40.50	40,247,244	-1.24(-2.96%)
Oct 26, 2009	42.50	42.98	41.16	41.74	31,403,392	-0.39(-0.91%)
Oct 23, 2009	42.64	43.06	41.96	42.12	27,006,800	-0.46(-1.08%)
Oct 22, 2009	42.30	42.77	41.63	42.58	28,314,426	+0.36(+0.86%)
Oct 21, 2009	41.75	43.22	41.73	42.22	47,084,816	+0.66(+1.60%)
Oct 20, 2009	40.83	41.74	40.75	41.55	96,215,624	-1.65(-3.82%)
Oct 19, 2009	42.81	43.67	42.56	43.20	31,007,150	+0.43(+1.01%)
Oct 16, 2009	42.35	42.98	42.13	42.77	34,543,064	-0.31(-0.72%)
Oct 15, 2009	42.63	43.25	42.50	43.08	27,357,954	+0.95(+2.25%)
Oct 14, 2009	42.10	42.96	42.05	42.14	34,681,288	+0.89(+2.16%)
Oct 13, 2009	41.06	41.35	40.67	41.25	26,663,504	-0.08(-0.19%)
Oct 12, 2009	41.50	41.75	41.00	41.33	18,456,764	+0.46(+1.14%)
Oct 09, 2009	40.62	40.97	40.44	40.86	22,585,570	+0.24(+0.60%)
Oct 08, 2009	40.01	40.67	39.70	40.62	32,326,946	+0.97(+2.46%)
Oct 07, 2009	39.44	39.70	39.02	39.65	30,123,712	+0.12(+0.30%)
Oct 06, 2009	39.80	40.23	39.08	39.53	45,117,276	+0.27(+0.68%)
Oct 05, 2009	38.38	39.29	38.15	39.26	34,427,016	+1.13(+2.96%)
Oct 02, 2009	36.97	38.38	36.87	38.13	52,182,284	+0.72(+1.92%)
Oct 01, 2009	38.39	38.43	37.30	37.41	30,978,296	-0.91(-2.38%)
Sep 30, 2009	38.30	38.81	37.65	38.33	33,876,516	+0.60(+1.59%)
Sep 29, 2009	37.94	38.01	37.40	37.72	20,798,462	-0.05(-0.12%)
Sep 28, 2009	37.14	37.83	37.10	37.77	19,196,704	+0.76(+2.07%)
Sep 25, 2009	36.72	37.07	36.51	37.01	26,697,106	+0.36(+0.99%)
Sep 24, 2009	37.52	37.62	36.33	36.64	37,872,392	-0.58(-1.55%)
Sep 23, 2009	37.82	38.17	37.18	37.22	32,888,040	-0.59(-1.57%)
Sep 22, 2009	37.51	38.38	37.20	37.82	30,715,000	+0.76(+2.05%)
Sep 21, 2009	36.67	37.20	36.43	37.06	21,864,546	+0.12(+0.34%)
Sep 18, 2009	37.20	37.27	36.81	36.93	24,138,588	-0.12(-0.32%)
Sep 17, 2009	36.92	37.50	36.59	37.05	28,231,390	+0.49(+1.35%)
Sep 16, 2009	36.70	37.20	36.41	36.56	31,183,776	+0.32(+0.89%)
Sep 15, 2009	35.89	36.34	35.54	36.23	24,595,854	+0.40(+1.11%)
Sep 14, 2009	35.02	35.87	34.95	35.84	20,366,118	+0.42(+1.20%)
Sep 11, 2009	35.80	35.87	35.25	35.41	22,164,026	-0.23(-0.65%)
Sep 10, 2009	34.91	35.70	34.72	35.65	27,113,072	+0.73(+2.08%)
Sep 09, 2009	35.05	35.18	34.61	34.92	28,244,960	+0.03(+0.10%)
Sep 08, 2009	34.75	34.91	34.56	34.89	25,349,900	+0.98(+2.89%)
Sep 04, 2009	33.24	34.00	33.00	33.91	21,349,654	+0.92(+2.80%)
Sep 03, 2009	32.93	33.06	32.55	32.98	23,029,360	+0.52(+1.61%)
Sep 02, 2009	32.12	32.87	32.01	32.46	23,434,974	+0.24(+0.76%)
Sep 01, 2009	33.05	33.61	32.11	32.22	38,851,364	-0.76(-2.32%)
Aug 31, 2009	33.18	33.30	32.73	32.98	24,683,768	-0.75(-2.23%)
Aug 28, 2009	34.19	34.31	33.55	33.74	18,988,078	-0.41(-1.19%)
Aug 27, 2009	33.97	34.25	33.17	34.14	24,622,806	+0.02(+0.07%)
Aug 26, 2009	33.97	34.27	33.66	34.12	18,674,354	-0.02(-0.05%)
Aug 25, 2009	34.84	35.21	34.12	34.14	20,368,010	-0.56(-1.62%)
Aug 24, 2009	35.19	35.38	34.52	34.70	21,321,040	-0.09(-0.26%)
Aug 21, 2009	34.58	34.86	34.45	34.79	21,514,238	+0.71(+2.08%)
Aug 20, 2009	33.66	34.16	33.58	34.08	17,211,072	+0.44(+1.31%)
Aug 19, 2009	32.65	33.91	32.57	33.64	26,672,994	+0.23(+0.70%)
Aug 18, 2009	32.83	33.48	32.80	33.41	22,896,382	+1.00(+3.09%)
Aug 17, 2009	32.55	32.85	32.20	32.40	32,851,136	-1.48(-4.36%)
Aug 14, 2009	34.65	34.69	33.52	33.88	30,856,474	-0.61(-1.76%)
Aug 13, 2009	34.56	34.60	34.03	34.49	29,963,946	+0.37(+1.10%)
Aug 12, 2009	33.56	34.30	33.54	34.12	27,857,914	+0.40(+1.18%)
Aug 11, 2009	33.85	33.87	33.33	33.72	26,470,784	-0.74(-2.14%)
Aug 10, 2009	34.34	34.53	33.92	34.46	23,956,580	-0.12(-0.36%)
Aug 07, 2009	34.64	34.84	34.22	34.58	24,322,362	+0.50(+1.48%)
Aug 06, 2009	34.79	34.95	33.61	34.08	37,784,704	-0.59(-1.72%)
Aug 05, 2009	34.44	34.99	33.69	34.67	32,697,142	+0.20(+0.59%)
Aug 04, 2009	34.05	34.78	33.96	34.47	29,314,450	+0.26(+0.76%)
Aug 03, 2009	33.92	34.39	33.63	34.21	34,319,864	+1.57(+4.81%)
Jul 31, 2009	32.57	33.11	32.39	32.64	30,616,562	-0.01(-0.02%)
Jul 30, 2009	32.55	32.91	32.39	32.64	30,618,634	+0.96(+3.02%)
Jul 29, 2009	31.93	31.96	31.37	31.68	31,383,944	-0.75(-2.32%)
Jul 28, 2009	32.22	32.56	31.83	32.44	23,119,826	-0.09(-0.26%)
Jul 27, 2009	32.49	32.67	32.02	32.52	23,245,026	+0.18(+0.56%)
Jul 24, 2009	32.26	32.51	31.95	32.34	19,595,988	+0.09(+0.28%)
Jul 23, 2009	31.63	32.68	31.50	32.25	37,091,424	+0.86(+2.73%)
Jul 22, 2009	31.29	31.91	31.19	31.40	28,884,412	-0.19(-0.61%)
Jul 21, 2009	32.01	32.07	31.01	31.59	37,610,144	+0.02(+0.05%)
Jul 20, 2009	31.36	31.70	31.19	31.57	34,885,396	+0.94(+3.07%)
Jul 17, 2009	30.77	30.81	30.27	30.63	27,242,402	+0.20(+0.65%)
Jul 16, 2009	29.85	30.71	29.75	30.43	29,802,938	+0.39(+1.28%)
Jul 15, 2009	29.18	30.19	29.16	30.05	61,644,420	+1.69(+5.95%)
Jul 14, 2009	28.65	28.77	27.98	28.36	26,345,030	-0.13(-0.46%)
Jul 13, 2009	27.78	28.51	27.71	28.49	30,830,494	+0.52(+1.84%)
Jul 10, 2009	27.53	28.06	27.35	27.97	28,213,614	-0.14(-0.50%)
Jul 09, 2009	28.23	28.50	27.74	28.11	27,123,686	+0.25(+0.91%)
Jul 08, 2009	28.37	28.51	27.21	27.86	48,260,108	-0.35(-1.23%)
Jul 07, 2009	29.18	29.26	28.05	28.21	35,619,000	-1.27(-4.31%)
Jul 06, 2009	28.88	29.48	28.47	29.47	40,373,288	-0.10(-0.34%)
Jul 02, 2009	29.82	29.88	29.50	29.58	24,265,808	-0.80(-2.65%)
Jul 01, 2009	30.76	31.04	30.32	30.38	30,962,770	+0.37(+1.23%)
Jun 30, 2009	30.70	30.77	29.69	30.01	33,893,528	-0.27(-0.88%)
Jun 29, 2009	30.59	30.65	30.19	30.28	24,885,452	-0.10(-0.32%)
Jun 26, 2009	30.29	30.63	30.06	30.38	32,970,380	+0.22(+0.73%)
Jun 25, 2009	28.89	30.21	28.83	30.15	40,438,348	+1.16(+4.01%)
Jun 24, 2009	29.34	29.67	28.64	28.99	30,961,104	+0.27(+0.93%)
Jun 23, 2009	28.35	28.90	27.98	28.73	46,002,168	-0.42(-1.46%)
Jun 22, 2009	29.38	29.49	28.24	29.15	44,777,404	-0.97(-3.24%)
Jun 19, 2009	30.52	30.61	30.08	30.13	37,744,340	+0.29(+0.99%)
Jun 18, 2009	30.05	30.27	29.60	29.83	39,321,072	-0.20(-0.66%)
Jun 17, 2009	29.83	30.27	29.21	30.03	46,912,232	-0.13(-0.43%)
Jun 16, 2009	31.33	31.37	30.14	30.16	37,786,420	-0.78(-2.53%)
Jun 15, 2009	31.66	31.66	30.35	30.94	35,469,264	-1.29(-3.99%)
Jun 12, 2009	32.04	32.40	31.93	32.23	29,182,582	-0.61(-1.85%)
Jun 11, 2009	31.91	33.21	31.80	32.83	42,329,112	+1.15(+3.63%)
Jun 10, 2009	32.34	32.44	31.08	31.68	37,480,824	-0.03(-0.11%)
Jun 09, 2009	32.15	32.19	31.28	31.72	29,349,224	+0.20(+0.63%)
Jun 08, 2009	31.02	31.81	30.72	31.52	27,256,206	-0.14(-0.45%)
Jun 05, 2009	32.51	32.55	31.25	31.66	45,314,844	-0.11(-0.34%)
Jun 04, 2009	30.78	31.87	30.75	31.77	36,894,148	+1.04(+3.39%)
Jun 03, 2009	31.90	31.93	30.40	30.73	56,589,616	-1.74(-5.36%)
Jun 02, 2009	32.42	32.85	32.14	32.47	50,772,700	-0.06(-0.19%)
Jun 01, 2009	32.38	32.95	32.23	32.53	45,794,600	+1.25(+4.00%)
May 29, 2009	31.62	31.73	30.98	31.28	42,414,200	+0.36(+1.15%)
May 28, 2009	30.51	30.95	30.04	30.92	42,655,008	+1.04(+3.49%)
May 27, 2009	30.59	30.95	29.77	29.88	51,060,804	-0.23(-0.75%)
May 26, 2009	28.83	30.16	28.73	30.10	44,538,128	+0.83(+2.85%)
May 22, 2009	29.21	29.41	28.82	29.27	29,069,130	+0.31(+1.06%)
May 21, 2009	28.93	29.11	28.47	28.96	43,474,236	-0.49(-1.65%)
May 20, 2009	29.88	30.48	29.36	29.45	55,559,688	+0.23(+0.78%)
May 19, 2009	28.95	29.82	28.77	29.23	40,776,036	+0.35(+1.20%)
May 18, 2009	27.76	28.96	27.76	28.88	30,775,892	+1.76(+6.50%)
May 15, 2009	27.74	27.87	26.93	27.12	27,261,746	-0.54(-1.95%)
May 14, 2009	27.06	27.75	26.91	27.66	32,439,828	+0.63(+2.35%)
May 13, 2009	27.56	27.64	26.87	27.02	39,002,832	-1.47(-5.17%)
May 12, 2009	29.27	29.36	28.01	28.49	33,996,420	-0.36(-1.24%)
May 11, 2009	28.44	29.04	28.12	28.85	30,475,794	-0.10(-0.35%)
May 08, 2009	28.79	29.04	28.11	28.95	38,042,496	+1.18(+4.25%)
May 07, 2009	29.02	29.04	27.61	27.77	44,994,968	-0.88(-3.06%)
May 06, 2009	28.40	29.04	28.30	28.65	54,388,704	+0.75(+2.68%)
May 05, 2009	28.22	28.36	27.49	27.90	50,919,484	-0.19(-0.67%)
May 04, 2009	27.69	28.13	27.57	28.09	53,420,624	+1.58(+5.96%)
May 01, 2009	25.68	26.80	25.54	26.51	31,298,332	+0.95(+3.73%)
Apr 30, 2009	25.95	26.30	25.55	25.55	30,533,346	-0.07(-0.27%)
Apr 29, 2009	24.96	25.93	24.96	25.62	38,246,544	+1.01(+4.10%)
Apr 28, 2009	24.00	24.85	23.94	24.61	29,311,886	+0.28(+1.14%)
Apr 27, 2009	24.65	24.95	24.21	24.34	33,366,002	-0.86(-3.42%)
Apr 24, 2009	25.06	25.40	24.87	25.20	33,278,548	+0.66(+2.68%)
Apr 23, 2009	24.35	24.59	23.99	24.54	30,380,990	+0.52(+2.17%)
Apr 22, 2009	23.85	24.46	23.73	24.02	36,425,908	-0.07(-0.31%)
Apr 21, 2009	23.33	24.11	22.76	24.09	30,763,118	+0.64(+2.73%)
Apr 20, 2009	24.15	24.17	23.44	23.45	33,451,316	-1.39(-5.61%)
Apr 17, 2009	25.28	25.37	24.79	24.85	24,803,368	-0.40(-1.59%)
Apr 16, 2009	25.19	25.43	24.82	25.25	28,437,098	+0.54(+2.20%)
Apr 15, 2009	24.43	24.76	24.27	24.70	28,491,050	+0.10(+0.41%)
Apr 14, 2009	25.16	25.54	24.53	24.60	31,643,072	-0.82(-3.21%)
Apr 13, 2009	25.04	25.58	24.46	25.42	35,380,764	+0.09(+0.36%)
Apr 09, 2009	24.87	25.34	24.82	25.33	41,589,416	+1.25(+5.20%)
Apr 08, 2009	24.10	24.36	23.78	24.08	28,731,368	+0.30(+1.26%)
Apr 07, 2009	23.58	24.05	23.46	23.77	29,087,266	-0.15(-0.64%)
Apr 06, 2009	23.93	24.06	23.50	23.93	27,851,224	-0.41(-1.68%)
Apr 03, 2009	23.89	24.51	23.74	24.34	47,142,664	+0.63(+2.68%)
Apr 02, 2009	23.41	23.96	23.32	23.70	44,802,028	+1.47(+6.60%)
Apr 01, 2009	21.24	22.34	21.10	22.23	35,166,140	+0.87(+4.08%)
Mar 31, 2009	21.63	21.87	21.29	21.36	32,269,290	+0.27(+1.29%)
Mar 30, 2009	21.53	21.53	20.85	21.09	39,095,792	-2.06(-8.89%)
Mar 26, 2009	22.98	23.23	22.72	23.15	33,369,970	+0.53(+2.36%)
Mar 25, 2009	22.57	23.12	22.09	22.61	44,995,552	+0.25(+1.11%)
Mar 24, 2009	22.62	22.77	22.27	22.36	32,608,200	-0.80(-3.47%)
Mar 23, 2009	22.59	23.18	22.52	23.17	42,913,892	+1.61(+7.46%)
Mar 20, 2009	21.79	22.18	21.53	21.56	40,436,540	-0.43(-1.96%)
Mar 19, 2009	22.36	22.40	21.69	21.99	51,642,744	+0.34(+1.55%)
Mar 18, 2009	20.96	21.86	20.47	21.66	56,841,976	+0.53(+2.49%)
Mar 17, 2009	20.38	21.16	20.21	21.13	36,379,700	+0.65(+3.18%)
Mar 16, 2009	20.92	21.43	20.45	20.48	43,136,644	-0.16(-0.80%)
Mar 13, 2009	20.99	21.08	20.23	20.64	0	-0.13(-0.63%)
Mar 12, 2009	20.10	20.81	19.87	20.77	41,499,440	+0.65(+3.21%)
Mar 11, 2009	20.47	20.58	19.76	20.13	44,484,092	-0.05(-0.22%)
Mar 10, 2009	19.37	20.22	19.29	20.17	55,533,424	+1.46(+7.81%)
Mar 09, 2009	18.60	19.25	18.58	18.71	37,158,316	-0.25(-1.34%)
Mar 06, 2009	19.29	19.73	18.52	18.96	0	+0.02(+0.12%)
Mar 05, 2009	18.92	19.46	18.66	18.94	42,939,812	-0.58(-2.96%)
Mar 04, 2009	19.00	19.76	18.90	19.52	58,646,276	+1.53(+8.50%)
Mar 02, 2009	18.76	18.90	17.89	17.99	55,188,596	-1.39(-7.16%)
Feb 27, 2009	18.96	19.88	18.92	19.38	0	-0.33(-1.67%)
Feb 26, 2009	19.94	20.27	19.58	19.71	46,099,176	+0.28(+1.43%)
Feb 25, 2009	19.25	19.88	18.44	19.43	60,468,304	+0.18(+0.91%)
Feb 24, 2009	18.19	19.39	18.04	19.25	45,066,040	+1.15(+6.35%)
Feb 23, 2009	19.89	19.99	17.95	18.10	49,569,368	-1.42(-7.26%)
Feb 20, 2009	19.51	19.83	19.06	19.52	51,106,852	-0.79(-3.91%)
Feb 19, 2009	20.74	20.95	20.17	20.31	30,074,474	+0.03(+0.14%)
Feb 18, 2009	20.83	20.87	20.03	20.28	39,371,236	-0.34(-1.65%)
Feb 17, 2009	21.20	21.25	20.50	20.62	38,323,524	-1.47(-6.64%)
Feb 13, 2009	21.75	22.30	21.59	22.09	30,836,866	+0.27(+1.25%)
Feb 12, 2009	21.01	21.92	20.80	21.82	33,950,620	+0.16(+0.73%)
Feb 11, 2009	21.91	22.27	21.04	21.66	39,003,200	+0.22(+1.03%)
Feb 10, 2009	22.51	22.89	21.09	21.44	49,824,628	-1.11(-4.92%)
Feb 09, 2009	22.88	23.25	22.18	22.55	40,611,680	-0.25(-1.12%)
Feb 06, 2009	21.72	22.98	21.59	22.81	37,507,836	+1.25(+5.81%)
Feb 05, 2009	20.68	21.66	20.41	21.55	39,558,776	+0.80(+3.88%)
Feb 04, 2009	20.95	21.75	20.58	20.75	42,718,436	+0.21(+1.02%)
Feb 03, 2009	20.02	20.78	19.86	20.54	25,272,974	+0.63(+3.16%)

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.