Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	28.50	28.10	28.10	28.10	2,997,341	-0.49(-1.71%)
Dec 30, 2009	28.54	28.70	28.37	28.59	3,020,246	-0.02(-0.07%)
Dec 29, 2009	28.64	28.83	28.50	28.61	3,545,247	+0.01(+0.02%)
Dec 28, 2009	28.73	28.83	28.48	28.60	2,811,116	+0.00(+0.00%)
Dec 24, 2009	28.43	28.78	28.40	28.60	2,501,275	+0.30(+1.05%)
Dec 23, 2009	28.23	28.40	28.04	28.31	3,132,752	+0.19(+0.68%)
Dec 22, 2009	28.00	28.43	28.00	28.12	3,985,436	+0.15(+0.52%)
Dec 21, 2009	27.59	28.02	27.59	27.97	5,855,667	+0.41(+1.48%)
Dec 18, 2009	27.46	27.62	27.11	27.56	9,592,342	+0.18(+0.67%)
Dec 17, 2009	27.34	27.54	27.15	27.38	6,293,365	-0.44(-1.59%)
Dec 16, 2009	27.88	27.97	27.34	27.82	6,035,069	-0.03(-0.09%)
Dec 15, 2009	27.94	27.94	27.71	27.85	4,346,335	-0.13(-0.47%)
Dec 14, 2009	28.03	28.04	27.92	27.98	4,306,066	+0.27(+0.98%)
Dec 11, 2009	27.58	27.84	27.50	27.71	5,787,281	+0.19(+0.70%)
Dec 10, 2009	27.49	27.68	27.38	27.52	4,778,314	+0.25(+0.92%)
Dec 09, 2009	26.91	27.28	26.73	27.26	7,635,889	+0.33(+1.22%)
Dec 08, 2009	27.63	27.63	26.87	26.93	7,931,632	-0.77(-2.76%)
Dec 07, 2009	27.70	28.06	27.67	27.70	5,692,454	-0.10(-0.36%)
Dec 04, 2009	27.65	28.00	27.26	27.80	5,930,610	+0.44(+1.62%)
Dec 03, 2009	27.64	28.01	27.34	27.36	4,635,805	-0.34(-1.22%)
Dec 02, 2009	27.73	27.99	27.44	27.69	6,085,795	-0.14(-0.50%)
Dec 01, 2009	27.65	27.99	27.50	27.83	4,873,449	+0.51(+1.88%)
Nov 30, 2009	27.30	27.50	27.10	27.32	5,849,906	-0.06(-0.22%)
Nov 27, 2009	27.26	27.57	26.91	27.38	2,401,488	-0.54(-1.94%)
Nov 25, 2009	27.86	27.97	27.63	27.92	3,786,074	+0.05(+0.17%)
Nov 24, 2009	27.90	28.09	27.61	27.87	4,500,639	-0.03(-0.12%)
Nov 23, 2009	27.86	28.24	27.77	27.90	4,194,646	+0.41(+1.49%)
Nov 20, 2009	27.54	27.59	27.05	27.50	6,469,641	-0.12(-0.43%)
Nov 19, 2009	27.97	28.10	27.42	27.61	5,756,481	-0.60(-2.13%)
Nov 18, 2009	28.14	28.25	27.85	28.21	6,184,601	+0.11(+0.38%)
Nov 17, 2009	27.99	28.14	27.59	28.11	4,956,675	+0.14(+0.50%)
Nov 16, 2009	27.60	28.32	27.44	27.97	7,943,263	+0.42(+1.51%)
Nov 13, 2009	27.31	27.67	27.21	27.55	4,594,835	+0.29(+1.06%)
Nov 12, 2009	27.23	27.59	27.16	27.26	6,457,736	-0.01(-0.05%)
Nov 11, 2009	27.51	27.67	27.18	27.28	4,734,299	-0.05(-0.17%)
Nov 10, 2009	27.43	27.60	27.19	27.32	5,329,389	-0.07(-0.25%)
Nov 09, 2009	27.28	27.45	27.14	27.39	6,223,939	+0.41(+1.53%)
Nov 06, 2009	26.85	27.15	26.66	26.98	5,279,645	+0.36(+1.35%)
Nov 05, 2009	26.14	26.99	26.14	26.62	7,759,400	+0.62(+2.39%)
Nov 04, 2009	25.72	26.50	25.62	26.00	9,745,342	+0.50(+1.95%)
Nov 03, 2009	25.04	25.82	24.93	25.50	10,521,213	+0.54(+2.15%)
Nov 02, 2009	24.89	25.19	24.51	24.97	12,201,963	+0.26(+1.06%)
Oct 30, 2009	25.67	25.75	24.68	24.70	13,950,407	-1.04(-4.04%)
Oct 29, 2009	25.28	25.90	25.15	25.74	5,872,765	+0.58(+2.31%)
Oct 28, 2009	25.55	25.74	25.12	25.16	7,098,042	-0.51(-1.99%)
Oct 27, 2009	25.78	25.99	25.53	25.67	6,745,773	-0.05(-0.20%)
Oct 26, 2009	25.99	26.48	25.60	25.72	5,229,312	-0.24(-0.93%)
Oct 23, 2009	25.97	26.04	25.84	25.97	5,261,323	-0.32(-1.22%)
Oct 22, 2009	25.84	26.33	25.62	26.29	6,899,917	+0.45(+1.72%)
Oct 21, 2009	25.82	26.34	25.78	25.84	7,718,509	-0.07(-0.25%)
Oct 20, 2009	25.81	25.99	25.78	25.91	9,584,596	-0.03(-0.10%)
Oct 19, 2009	25.69	26.18	25.59	25.93	8,375,549	+0.33(+1.30%)
Oct 16, 2009	25.78	25.95	25.46	25.60	7,548,089	-0.46(-1.78%)
Oct 15, 2009	26.00	26.18	25.82	26.07	4,593,660	-0.03(-0.10%)
Oct 14, 2009	25.88	26.14	25.76	26.09	5,815,294	+0.49(+1.92%)
Oct 13, 2009	25.71	25.86	25.39	25.60	5,875,626	-0.22(-0.84%)
Oct 12, 2009	25.91	25.99	25.63	25.82	4,934,642	+0.23(+0.90%)
Oct 09, 2009	25.59	25.59	25.36	25.59	6,973,467	+0.05(+0.20%)
Oct 08, 2009	25.69	26.04	25.45	25.53	9,536,705	+0.18(+0.70%)
Oct 07, 2009	25.57	25.76	25.25	25.36	6,355,357	-0.31(-1.20%)
Oct 06, 2009	25.51	26.23	25.41	25.67	10,648,531	+0.35(+1.40%)
Oct 05, 2009	25.16	25.40	25.03	25.31	6,096,177	+0.24(+0.97%)
Oct 02, 2009	25.36	25.46	25.00	25.07	8,561,756	-0.51(-2.00%)
Oct 01, 2009	26.21	26.21	25.29	25.58	9,801,702	-0.65(-2.47%)
Sep 30, 2009	26.20	26.69	25.71	26.23	9,936,840	-0.03(-0.10%)
Sep 29, 2009	26.06	26.39	25.94	26.25	7,667,906	+0.40(+1.53%)
Sep 28, 2009	25.38	26.08	25.33	25.86	5,650,928	+0.39(+1.53%)
Sep 25, 2009	25.57	25.70	25.31	25.47	7,583,420	-0.30(-1.17%)
Sep 24, 2009	26.31	26.56	25.67	25.77	8,780,295	-0.45(-1.70%)
Sep 23, 2009	26.56	26.67	26.16	26.22	7,978,056	-0.34(-1.28%)
Sep 22, 2009	26.37	26.67	26.33	26.56	6,034,168	+0.24(+0.90%)
Sep 21, 2009	26.60	26.70	26.20	26.32	7,623,319	-0.59(-2.19%)
Sep 18, 2009	27.09	27.26	26.85	26.91	8,050,780	-0.08(-0.29%)
Sep 17, 2009	26.90	27.22	26.56	26.99	7,990,746	+0.64(+2.45%)
Sep 16, 2009	26.43	27.12	26.27	26.34	10,048,688	+0.16(+0.61%)
Sep 15, 2009	26.01	26.37	25.87	26.18	7,241,977	+0.28(+1.09%)
Sep 14, 2009	25.52	26.02	25.42	25.90	5,450,042	+0.13(+0.51%)
Sep 11, 2009	25.93	26.16	25.69	25.77	6,763,289	-0.13(-0.51%)
Sep 10, 2009	25.33	25.95	25.18	25.90	8,924,065	+0.52(+2.06%)
Sep 09, 2009	24.94	25.52	24.92	25.38	9,302,593	+0.49(+1.97%)
Sep 08, 2009	24.71	24.95	24.61	24.89	7,568,669	+0.41(+1.66%)
Sep 04, 2009	24.05	24.54	23.95	24.48	5,541,131	+0.43(+1.80%)
Sep 03, 2009	23.84	24.09	23.74	24.05	6,697,656	+0.34(+1.44%)
Sep 02, 2009	23.62	23.92	23.48	23.71	7,175,516	+0.07(+0.31%)
Sep 01, 2009	24.08	24.37	23.57	23.64	11,143,934	-0.49(-2.04%)
Aug 31, 2009	24.10	24.19	23.89	24.13	8,702,603	-0.22(-0.89%)
Aug 28, 2009	24.64	24.74	24.08	24.34	5,975,215	-0.15(-0.61%)
Aug 27, 2009	24.45	24.64	24.23	24.49	6,471,424	-0.09(-0.35%)
Aug 26, 2009	24.59	24.63	24.24	24.58	10,520,742	-0.01(-0.03%)
Aug 25, 2009	23.91	24.68	23.86	24.59	13,325,261	+0.70(+2.93%)
Aug 24, 2009	23.64	23.96	23.60	23.89	8,383,733	+0.31(+1.33%)
Aug 21, 2009	23.13	23.69	22.96	23.57	9,277,206	+0.62(+2.71%)
Aug 20, 2009	22.73	23.00	22.41	22.95	8,055,713	+0.32(+1.42%)
Aug 19, 2009	22.41	22.88	22.41	22.63	7,273,852	-0.09(-0.40%)
Aug 18, 2009	22.07	22.77	22.07	22.72	6,379,619	+0.36(+1.61%)
Aug 17, 2009	22.69	22.84	22.20	22.36	7,377,473	-0.67(-2.90%)
Aug 14, 2009	23.47	23.49	22.83	23.03	8,935,291	-0.47(-2.01%)
Aug 13, 2009	23.74	23.77	23.42	23.50	7,774,780	-0.07(-0.28%)
Aug 12, 2009	23.42	23.83	23.28	23.57	10,016,151	+0.24(+1.04%)
Aug 11, 2009	23.23	23.44	22.95	23.32	9,281,042	+0.12(+0.50%)
Aug 10, 2009	23.04	23.24	22.88	23.21	6,138,668	+0.10(+0.42%)
Aug 07, 2009	22.81	23.23	22.70	23.11	8,240,080	+0.57(+2.53%)
Aug 06, 2009	22.56	22.72	22.47	22.54	10,566,074	-0.05(-0.20%)
Aug 05, 2009	23.12	23.28	22.43	22.58	13,761,897	-0.75(-3.23%)
Aug 04, 2009	22.69	23.58	22.29	23.34	20,819,390	-0.26(-1.09%)
Aug 03, 2009	23.69	23.80	23.03	23.60	13,883,729	+0.01(+0.03%)
Jul 31, 2009	24.03	24.20	23.56	23.59	11,500,683	-0.43(-1.81%)
Jul 30, 2009	23.78	24.36	23.40	24.02	9,634,818	+0.66(+2.83%)
Jul 29, 2009	23.50	23.51	23.12	23.36	7,626,276	-0.25(-1.07%)
Jul 28, 2009	23.81	23.91	23.40	23.61	10,297,924	-0.19(-0.79%)
Jul 27, 2009	23.99	24.03	23.72	23.80	5,670,442	-0.06(-0.24%)
Jul 24, 2009	23.47	23.89	23.45	23.86	7,344,876	+0.20(+0.85%)
Jul 23, 2009	22.94	23.70	22.88	23.66	8,863,893	+0.78(+3.40%)
Jul 22, 2009	22.67	23.00	22.60	22.88	6,592,402	+0.11(+0.48%)
Jul 21, 2009	22.85	23.17	22.60	22.77	8,521,489	+0.11(+0.49%)
Jul 20, 2009	22.10	22.67	22.10	22.66	7,770,399	+0.64(+2.88%)
Jul 17, 2009	22.20	22.26	21.87	22.03	6,658,195	-0.30(-1.36%)
Jul 16, 2009	21.48	22.40	21.33	22.33	9,751,218	+0.80(+3.74%)
Jul 15, 2009	20.97	21.53	20.75	21.53	7,811,110	+0.86(+4.17%)
Jul 14, 2009	20.63	20.74	20.37	20.66	4,336,579	+0.10(+0.50%)
Jul 13, 2009	20.20	20.58	20.18	20.56	5,941,574	+0.46(+2.29%)
Jul 10, 2009	19.93	20.17	19.82	20.10	6,954,320	+0.02(+0.10%)
Jul 09, 2009	20.16	20.28	19.97	20.08	5,912,878	+0.10(+0.49%)
Jul 08, 2009	19.91	20.17	19.67	19.98	6,609,705	+0.12(+0.62%)
Jul 07, 2009	20.30	20.41	19.85	19.86	6,636,233	-0.53(-2.58%)
Jul 06, 2009	20.48	20.65	20.17	20.39	6,477,980	-0.23(-1.10%)
Jul 02, 2009	21.01	21.23	20.59	20.61	6,040,018	-0.71(-3.31%)
Jul 01, 2009	21.11	21.62	21.09	21.32	5,480,309	+0.31(+1.48%)
Jun 30, 2009	21.43	21.66	20.94	21.01	9,097,407	-0.56(-2.61%)
Jun 29, 2009	21.60	21.74	21.34	21.57	4,917,908	+0.12(+0.54%)
Jun 26, 2009	21.32	21.56	21.24	21.46	7,136,033	+0.09(+0.42%)
Jun 25, 2009	21.29	21.67	21.18	21.36	10,079,093	+0.50(+2.39%)
Jun 24, 2009	20.68	21.39	20.68	20.87	8,621,168	+0.33(+1.61%)
Jun 23, 2009	20.62	20.73	20.31	20.53	5,907,838	-0.05(-0.25%)
Jun 22, 2009	21.16	21.16	20.53	20.59	8,341,223	-0.65(-3.08%)
Jun 19, 2009	21.55	21.68	21.18	21.24	9,763,224	-0.16(-0.73%)
Jun 18, 2009	21.53	21.59	21.11	21.40	7,322,663	-0.05(-0.21%)
Jun 17, 2009	21.57	21.73	21.34	21.44	7,501,007	-0.19(-0.87%)
Jun 16, 2009	22.19	22.25	21.55	21.63	7,059,136	-0.46(-2.08%)
Jun 15, 2009	22.51	22.53	21.93	22.09	8,024,456	-0.65(-2.85%)
Jun 12, 2009	22.56	22.75	22.26	22.74	5,543,149	+0.08(+0.37%)
Jun 11, 2009	22.64	23.04	22.58	22.66	8,602,512	+0.03(+0.11%)
Jun 10, 2009	22.95	23.08	22.10	22.63	7,918,613	-0.14(-0.60%)
Jun 09, 2009	22.83	22.98	22.54	22.77	6,510,626	-0.03(-0.11%)
Jun 08, 2009	22.53	22.97	22.42	22.79	8,837,292	-0.03(-0.14%)
Jun 05, 2009	22.60	23.06	22.53	22.82	9,551,362	+0.41(+1.82%)
Jun 04, 2009	22.31	22.49	22.05	22.42	6,846,379	+0.23(+1.05%)
Jun 03, 2009	22.42	22.42	21.90	22.18	8,662,394	-0.30(-1.36%)
Jun 02, 2009	22.02	22.63	21.90	22.49	8,611,932	+0.54(+2.48%)
Jun 01, 2009	21.18	22.12	21.05	21.94	9,964,239	+1.13(+5.45%)
May 29, 2009	21.05	21.19	20.57	20.81	10,245,759	-0.08(-0.40%)
May 28, 2009	21.20	21.20	20.56	20.89	7,215,587	-0.03(-0.12%)
May 27, 2009	21.60	21.60	20.88	20.92	7,805,000	-0.64(-2.98%)
May 26, 2009	20.86	21.72	20.55	21.56	7,405,645	+0.69(+3.33%)
May 22, 2009	20.52	21.24	20.52	20.87	8,114,346	+0.25(+1.23%)
May 21, 2009	21.40	21.40	20.39	20.61	14,265,208	-0.99(-4.56%)
May 20, 2009	22.33	22.37	21.56	21.60	14,179,322	-0.52(-2.35%)
May 19, 2009	22.36	22.37	21.83	22.12	9,239,734	-0.45(-2.01%)
May 18, 2009	22.11	22.61	21.97	22.57	5,739,411	+0.69(+3.14%)
May 15, 2009	21.99	22.25	21.51	21.88	10,432,923	-0.12(-0.53%)
May 14, 2009	21.61	22.26	21.61	22.00	5,549,672	+0.19(+0.89%)
May 13, 2009	22.28	22.34	21.73	21.81	8,892,375	-0.96(-4.22%)
May 12, 2009	22.87	22.99	22.44	22.77	7,672,263	+0.08(+0.34%)
May 11, 2009	23.01	23.04	22.60	22.69	6,519,926	-0.73(-3.13%)
May 08, 2009	23.05	23.53	22.78	23.42	7,150,436	+0.64(+2.82%)
May 07, 2009	23.63	23.73	22.44	22.78	11,376,197	-0.58(-2.48%)
May 06, 2009	23.99	23.99	23.13	23.36	8,442,103	-0.28(-1.17%)
May 05, 2009	23.67	23.99	23.40	23.63	9,094,698	-0.36(-1.50%)
May 04, 2009	23.00	23.99	22.80	23.99	10,828,352	+1.14(+4.97%)
May 01, 2009	22.39	23.25	21.90	22.86	12,389,159	+0.99(+4.52%)
Apr 30, 2009	21.78	22.47	21.69	21.87	8,959,787	+0.28(+1.28%)
Apr 29, 2009	20.90	21.74	20.56	21.59	7,880,243	+0.55(+2.63%)
Apr 28, 2009	21.02	21.17	20.56	21.04	7,184,986	-0.22(-1.03%)
Apr 27, 2009	21.49	21.69	21.01	21.26	6,503,406	-0.33(-1.52%)
Apr 24, 2009	21.10	21.84	21.02	21.58	7,915,055	+0.54(+2.56%)
Apr 23, 2009	21.04	21.24	20.49	21.04	6,476,178	+0.01(+0.03%)
Apr 22, 2009	20.68	21.64	20.56	21.04	7,786,809	+0.21(+0.99%)
Apr 21, 2009	20.20	21.00	20.07	20.83	7,563,893	+0.49(+2.43%)
Apr 20, 2009	20.88	21.03	20.23	20.34	8,657,583	-0.89(-4.18%)
Apr 17, 2009	21.07	21.37	20.83	21.22	9,036,163	+0.02(+0.09%)
Apr 16, 2009	20.65	21.31	20.43	21.20	8,753,303	+0.72(+3.51%)
Apr 15, 2009	20.27	20.65	20.13	20.48	5,948,350	+0.31(+1.56%)
Apr 14, 2009	20.29	20.78	19.91	20.17	8,949,933	-0.13(-0.63%)
Apr 13, 2009	20.40	20.52	19.86	20.30	7,554,568	-0.26(-1.25%)
Apr 09, 2009	20.05	20.70	20.03	20.56	12,461,342	+1.15(+5.93%)
Apr 08, 2009	19.89	20.30	19.12	19.41	10,488,919	-0.44(-2.20%)
Apr 07, 2009	20.72	20.81	19.35	19.84	19,579,634	+0.00(+0.00%)
Apr 06, 2009	20.26	20.32	19.29	19.84	9,242,136	-0.69(-3.35%)
Apr 03, 2009	20.08	20.65	20.01	20.53	8,867,575	+0.49(+2.47%)
Apr 02, 2009	19.48	20.51	19.48	20.04	10,952,676	+1.07(+5.62%)
Apr 01, 2009	18.11	19.08	17.99	18.97	10,559,768	+0.61(+3.32%)
Mar 31, 2009	18.12	18.90	17.92	18.36	12,923,994	+0.42(+2.33%)
Mar 30, 2009	17.99	18.31	17.57	17.94	10,625,214	-1.05(-5.55%)
Mar 26, 2009	18.51	19.03	18.32	18.99	11,504,460	+0.72(+3.94%)
Mar 25, 2009	18.06	18.69	17.74	18.28	12,356,523	-0.02(-0.10%)
Mar 24, 2009	18.31	18.52	17.88	18.29	11,257,667	-0.31(-1.66%)
Mar 23, 2009	17.87	18.60	17.87	18.60	8,046,573	+1.39(+8.06%)
Mar 20, 2009	17.84	17.99	17.16	17.22	12,540,126	-0.55(-3.07%)
Mar 19, 2009	17.97	18.12	17.62	17.76	10,305,157	-0.06(-0.36%)
Mar 18, 2009	17.27	18.12	16.93	17.83	9,262,966	+0.46(+2.63%)
Mar 17, 2009	17.30	17.37	16.70	17.37	13,055,056	+0.12(+0.71%)
Mar 16, 2009	17.40	17.86	17.21	17.25	11,750,003	+0.02(+0.11%)
Mar 13, 2009	17.75	17.75	16.91	17.23	0	-0.39(-2.22%)
Mar 12, 2009	17.59	17.67	17.16	17.62	12,285,644	+0.03(+0.15%)
Mar 11, 2009	17.43	17.84	17.22	17.59	10,255,484	+0.35(+2.01%)
Mar 10, 2009	16.28	17.31	16.28	17.25	11,583,992	+1.27(+7.96%)
Mar 09, 2009	15.99	16.45	15.83	15.98	9,078,491	-0.19(-1.19%)
Mar 06, 2009	16.32	16.80	15.73	16.17	0	-0.04(-0.24%)
Mar 05, 2009	16.61	16.61	15.67	16.21	16,181,499	-0.80(-4.68%)
Mar 04, 2009	16.55	17.20	16.30	17.00	15,513,135	+0.76(+4.71%)
Mar 02, 2009	16.79	16.94	16.16	16.24	13,545,287	-0.94(-5.49%)
Feb 27, 2009	17.32	17.66	16.77	17.18	0	-0.43(-2.44%)
Feb 26, 2009	18.19	18.35	17.56	17.61	11,644,316	-0.39(-2.14%)
Feb 25, 2009	18.55	18.55	17.72	18.00	13,081,653	-0.62(-3.35%)
Feb 24, 2009	18.26	18.72	17.95	18.62	10,365,014	+0.59(+3.28%)
Feb 23, 2009	19.06	19.21	18.02	18.03	11,255,770	-0.73(-3.87%)
Feb 20, 2009	18.47	19.04	18.31	18.76	0	-0.12(-0.61%)
Feb 19, 2009	19.45	19.75	18.82	18.87	9,124,057	-0.33(-1.74%)
Feb 18, 2009	19.30	19.44	18.92	19.21	11,955,061	+0.02(+0.10%)
Feb 17, 2009	20.03	20.03	19.17	19.19	12,042,357	-1.38(-6.71%)
Feb 13, 2009	20.75	21.07	20.40	20.57	7,549,060	-0.30(-1.42%)
Feb 12, 2009	20.53	20.93	20.02	20.86	7,882,258	-0.11(-0.52%)
Feb 11, 2009	21.17	21.81	20.69	20.97	7,009,215	+0.12(+0.59%)
Feb 10, 2009	22.05	22.33	20.68	20.85	11,213,903	-1.39(-6.23%)
Feb 09, 2009	21.24	22.55	20.98	22.24	13,939,417	+0.98(+4.61%)
Feb 06, 2009	21.07	21.62	21.07	21.26	11,214,908	+0.10(+0.48%)
Feb 05, 2009	20.37	21.36	20.35	21.16	9,091,411	+0.57(+2.78%)
Feb 04, 2009	21.40	21.71	20.53	20.58	11,572,971	-0.78(-3.66%)
Feb 03, 2009	21.47	21.73	20.66	21.37	15,482,780	+1.21(+5.99%)
Feb 02, 2009	19.95	20.35	19.40	20.16	17,346,076	-0.64(-3.06%)
Jan 30, 2009	21.46	21.79	20.61	20.79	0	-0.63(-2.94%)
Jan 29, 2009	22.07	22.17	21.23	21.42	8,251,849	-0.90(-4.04%)
Jan 28, 2009	21.84	22.57	21.84	22.33	7,747,790	+0.88(+4.12%)
Jan 27, 2009	21.11	21.65	21.07	21.44	7,549,337	+0.58(+2.77%)
Jan 26, 2009	20.83	21.70	20.55	20.86	7,229,893	+0.01(+0.06%)
Jan 23, 2009	20.68	21.25	20.35	20.85	7,566,818	-0.10(-0.49%)
Jan 22, 2009	21.18	21.35	20.43	20.95	9,985,268	-0.54(-2.51%)
Jan 21, 2009	20.88	21.62	20.51	21.49	10,621,884	+0.99(+4.81%)
Jan 20, 2009	21.28	21.53	20.43	20.51	8,123,151	-2.38(-10.42%)
Jan 19, 2009	22.89	22.89	22.89	22.89	1,572	+1.49(+6.98%)
Jan 16, 2009	21.87	22.13	20.67	21.40	7,294,443	+0.02(+0.09%)
Jan 15, 2009	21.07	21.61	20.25	21.38	8,314,556	+0.31(+1.48%)
Jan 14, 2009	21.43	21.48	20.70	21.07	7,885,857	-0.77(-3.52%)
Jan 13, 2009	22.01	22.26	21.51	21.84	7,538,796	-0.24(-1.07%)
Jan 12, 2009	22.68	22.68	21.87	22.07	6,048,566	-0.63(-2.77%)
Jan 09, 2009	23.62	23.85	22.61	22.70	7,167,059	-0.82(-3.49%)
Jan 08, 2009	23.08	23.63	22.89	23.52	6,304,508	+0.15(+0.63%)
Jan 07, 2009	24.20	24.42	23.18	23.38	7,795,665	-1.49(-5.98%)
Jan 06, 2009	23.94	25.11	23.81	24.86	10,684,676	+1.14(+4.80%)
Jan 05, 2009	24.02	24.42	23.49	23.73	6,464,902	-0.41(-1.69%)
Jan 02, 2009	23.35	24.27	23.20	24.13	0	+0.85(+3.66%)

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.