Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	27.70	28.12	27.45	27.51	7,035,062	-0.09(-0.31%)
Jan 28, 2010	27.95	28.01	27.29	27.59	5,738,300	-0.26(-0.93%)
Jan 27, 2010	27.91	27.99	27.45	27.85	8,572,602	-0.07(-0.26%)
Jan 26, 2010	28.04	28.32	27.85	27.92	5,782,045	-0.23(-0.80%)
Jan 25, 2010	28.28	28.39	28.04	28.15	4,730,401	+0.28(+1.02%)
Jan 22, 2010	28.51	28.75	27.85	27.86	7,332,511	-0.68(-2.39%)
Jan 21, 2010	29.22	29.33	28.49	28.55	7,379,315	-0.75(-2.55%)
Jan 20, 2010	29.39	29.43	28.95	29.29	4,871,055	-0.32(-1.10%)
Jan 19, 2010	29.31	29.62	29.20	29.62	5,332,730	+0.27(+0.93%)
Jan 15, 2010	29.66	29.35	29.35	29.35	6,833,114	-0.41(-1.38%)
Jan 14, 2010	29.48	29.80	29.27	29.76	8,100,897	+0.28(+0.94%)
Jan 13, 2010	29.56	29.59	29.37	29.48	5,382,314	+0.02(+0.07%)
Jan 12, 2010	29.43	29.64	29.25	29.46	6,549,696	-0.16(-0.54%)
Jan 11, 2010	29.29	29.72	29.14	29.62	5,069,471	+0.44(+1.52%)
Jan 08, 2010	28.96	29.19	28.75	29.17	5,251,624	+0.17(+0.57%)
Jan 07, 2010	28.87	29.03	28.66	29.01	4,660,063	+0.00(+0.00%)
Jan 06, 2010	28.64	29.02	28.58	29.01	6,515,998	+0.26(+0.90%)
Jan 05, 2010	28.72	28.76	28.52	28.75	4,088,889	+0.05(+0.16%)
Jan 04, 2010	28.57	28.74	28.29	28.70	5,710,026	+0.50(+1.76%)
Dec 31, 2009	28.61	28.21	28.21	28.21	2,986,146	-0.49(-1.71%)
Dec 30, 2009	28.64	28.80	28.47	28.70	3,008,965	-0.02(-0.07%)
Dec 29, 2009	28.75	28.94	28.61	28.72	3,532,005	+0.01(+0.02%)
Dec 28, 2009	28.84	28.94	28.59	28.71	2,800,616	+0.00(+0.00%)
Dec 24, 2009	28.54	28.88	28.50	28.71	2,491,933	+0.30(+1.05%)
Dec 23, 2009	28.34	28.51	28.14	28.41	3,121,050	+0.19(+0.68%)
Dec 22, 2009	28.10	28.54	28.10	28.22	3,970,550	+0.15(+0.52%)
Dec 21, 2009	27.69	28.12	27.69	28.08	5,833,795	+0.41(+1.48%)
Dec 18, 2009	27.56	27.72	27.21	27.66	9,556,514	+0.19(+0.68%)
Dec 17, 2009	27.45	27.64	27.25	27.48	6,269,859	-0.44(-1.59%)
Dec 16, 2009	27.98	28.08	27.45	27.92	6,012,528	-0.03(-0.09%)
Dec 15, 2009	28.04	28.04	27.81	27.95	4,330,101	-0.13(-0.47%)
Dec 14, 2009	28.14	28.15	28.02	28.08	4,289,982	+0.27(+0.98%)
Dec 11, 2009	27.68	27.94	27.60	27.81	5,765,665	+0.19(+0.70%)
Dec 10, 2009	27.59	27.79	27.49	27.62	4,760,466	+0.25(+0.92%)
Dec 09, 2009	27.01	27.39	26.83	27.37	7,607,368	+0.33(+1.22%)
Dec 08, 2009	27.74	27.74	26.97	27.04	7,902,006	-0.77(-2.76%)
Dec 07, 2009	27.80	28.17	27.77	27.80	5,671,192	-0.10(-0.36%)
Dec 04, 2009	27.75	28.10	27.37	27.90	5,908,459	+0.44(+1.62%)
Dec 03, 2009	27.74	28.12	27.45	27.46	4,618,490	-0.34(-1.21%)
Dec 02, 2009	27.83	28.10	27.54	27.80	6,063,064	-0.14(-0.50%)
Dec 01, 2009	27.75	28.10	27.61	27.94	4,855,246	+0.52(+1.88%)
Nov 30, 2009	27.40	27.60	27.20	27.42	5,828,056	-0.06(-0.22%)
Nov 27, 2009	27.37	27.67	27.01	27.48	2,392,519	-0.54(-1.94%)
Nov 25, 2009	27.96	28.08	27.73	28.02	3,771,933	+0.05(+0.17%)
Nov 24, 2009	28.01	28.19	27.72	27.98	4,483,828	-0.03(-0.12%)
Nov 23, 2009	27.96	28.35	27.87	28.01	4,178,978	+0.41(+1.49%)
Nov 20, 2009	27.64	27.70	27.15	27.60	6,445,476	-0.12(-0.43%)
Nov 19, 2009	28.08	28.21	27.53	27.72	5,734,980	-0.60(-2.13%)
Nov 18, 2009	28.24	28.36	27.95	28.32	6,161,501	+0.11(+0.38%)
Nov 17, 2009	28.10	28.24	27.69	28.21	4,938,161	+0.14(+0.50%)
Nov 16, 2009	27.70	28.43	27.55	28.08	7,913,594	+0.42(+1.51%)
Nov 13, 2009	27.41	27.78	27.31	27.66	4,577,673	+0.29(+1.06%)
Nov 12, 2009	27.33	27.70	27.26	27.37	6,433,616	-0.01(-0.05%)
Nov 11, 2009	27.61	27.78	27.28	27.38	4,716,616	-0.05(-0.17%)
Nov 10, 2009	27.53	27.70	27.29	27.43	5,309,484	-0.29(-1.05%)
Nov 09, 2009	27.61	27.77	27.47	27.72	6,151,070	+0.42(+1.53%)
Nov 06, 2009	27.17	27.47	26.98	27.30	5,217,832	+0.36(+1.35%)
Nov 05, 2009	26.45	27.31	26.45	26.94	7,668,554	+0.63(+2.39%)
Nov 04, 2009	26.03	26.82	25.92	26.31	9,631,245	+0.50(+1.95%)
Nov 03, 2009	25.33	26.13	25.22	25.80	10,398,032	+0.54(+2.15%)
Nov 02, 2009	25.18	25.49	24.80	25.26	12,059,105	+0.26(+1.06%)
Oct 30, 2009	25.97	26.06	24.97	25.00	13,787,078	-1.05(-4.04%)
Oct 29, 2009	25.58	26.21	25.45	26.05	5,804,008	+0.59(+2.31%)
Oct 28, 2009	25.85	26.04	25.41	25.46	7,014,940	-0.52(-1.99%)
Oct 27, 2009	26.08	26.30	25.83	25.98	6,666,795	-0.05(-0.20%)
Oct 26, 2009	26.29	26.80	25.90	26.03	5,168,088	-0.25(-0.93%)
Oct 23, 2009	26.28	26.35	26.15	26.27	5,199,724	-0.32(-1.22%)
Oct 22, 2009	26.15	26.64	25.92	26.60	6,819,134	+0.45(+1.72%)
Oct 21, 2009	26.12	26.65	26.08	26.15	7,628,142	-0.07(-0.25%)
Oct 20, 2009	26.12	26.29	26.09	26.21	9,472,381	-0.03(-0.10%)
Oct 19, 2009	26.00	26.49	25.89	26.24	8,277,489	+0.34(+1.30%)
Oct 16, 2009	26.09	26.25	25.76	25.90	7,459,717	-0.47(-1.78%)
Oct 15, 2009	26.31	26.49	26.13	26.37	4,539,878	-0.03(-0.10%)
Oct 14, 2009	26.18	26.45	26.06	26.40	5,747,210	+0.50(+1.92%)
Oct 13, 2009	26.02	26.17	25.69	25.90	5,806,835	-0.22(-0.84%)
Oct 12, 2009	26.21	26.29	25.93	26.12	4,876,868	+0.23(+0.89%)
Oct 09, 2009	25.90	25.90	25.67	25.89	6,891,822	+0.05(+0.21%)
Oct 08, 2009	26.00	26.35	25.75	25.84	9,425,051	+0.18(+0.70%)
Oct 07, 2009	25.87	26.06	25.55	25.66	6,280,950	-0.31(-1.20%)
Oct 06, 2009	25.81	26.54	25.71	25.97	10,523,860	+0.36(+1.40%)
Oct 05, 2009	25.45	25.70	25.33	25.61	6,024,804	+0.25(+0.97%)
Oct 02, 2009	25.66	25.76	25.30	25.37	8,461,517	-0.52(-2.00%)
Oct 01, 2009	26.52	26.52	25.59	25.88	9,686,945	-0.66(-2.47%)
Sep 30, 2009	26.51	27.00	26.02	26.54	9,820,501	-0.03(-0.10%)
Sep 29, 2009	26.37	26.70	26.25	26.57	7,578,132	+0.40(+1.53%)
Sep 28, 2009	25.69	26.39	25.63	26.16	5,584,768	+0.39(+1.53%)
Sep 25, 2009	25.87	26.00	25.61	25.77	7,494,635	-0.30(-1.17%)
Sep 24, 2009	26.62	26.88	25.97	26.08	8,677,497	-0.45(-1.70%)
Sep 23, 2009	26.88	26.99	26.47	26.53	7,884,651	-0.34(-1.28%)
Sep 22, 2009	26.68	26.98	26.64	26.87	5,963,521	+0.24(+0.90%)
Sep 21, 2009	26.92	27.02	26.51	26.63	7,534,067	-0.60(-2.19%)
Sep 18, 2009	27.41	27.58	27.17	27.23	7,956,523	-0.08(-0.29%)
Sep 17, 2009	27.21	27.55	26.88	27.31	7,897,192	+0.65(+2.45%)
Sep 16, 2009	26.74	27.44	26.58	26.66	9,931,039	+0.16(+0.61%)
Sep 15, 2009	26.32	26.68	26.18	26.49	7,157,190	+0.28(+1.09%)
Sep 14, 2009	25.82	26.33	25.72	26.21	5,386,234	+0.13(+0.51%)
Sep 11, 2009	26.24	26.47	25.99	26.08	6,684,106	-0.13(-0.51%)
Sep 10, 2009	25.63	26.25	25.47	26.21	8,819,584	+0.53(+2.06%)
Sep 09, 2009	25.23	25.82	25.21	25.68	9,193,680	+0.50(+1.97%)
Sep 08, 2009	25.00	25.25	24.90	25.18	7,480,057	+0.41(+1.66%)
Sep 04, 2009	24.33	24.83	24.23	24.77	5,476,257	+0.44(+1.80%)
Sep 03, 2009	24.12	24.37	24.02	24.33	6,619,241	+0.34(+1.44%)
Sep 02, 2009	23.90	24.20	23.76	23.99	7,091,506	+0.07(+0.31%)
Sep 01, 2009	24.36	24.66	23.85	23.92	11,013,463	-0.50(-2.04%)
Aug 31, 2009	24.38	24.47	24.17	24.41	8,600,715	-0.22(-0.89%)
Aug 28, 2009	24.93	25.03	24.36	24.63	5,905,259	-0.15(-0.61%)
Aug 27, 2009	24.74	24.93	24.51	24.78	6,395,658	-0.09(-0.35%)
Aug 26, 2009	24.88	24.92	24.53	24.87	10,397,567	-0.01(-0.03%)
Aug 25, 2009	24.19	24.97	24.14	24.88	13,169,251	+0.71(+2.93%)
Aug 24, 2009	23.92	24.24	23.88	24.17	8,285,578	+0.32(+1.33%)
Aug 21, 2009	23.40	23.97	23.24	23.85	9,168,590	+0.63(+2.71%)
Aug 20, 2009	23.00	23.27	22.67	23.22	7,961,398	+0.32(+1.42%)
Aug 19, 2009	22.68	23.16	22.67	22.90	7,188,691	-0.09(-0.40%)
Aug 18, 2009	22.33	23.04	22.33	22.99	6,304,928	+0.36(+1.61%)
Aug 17, 2009	22.96	23.11	22.47	22.63	7,291,099	-0.68(-2.90%)
Aug 14, 2009	23.75	23.77	23.10	23.30	8,830,678	-0.48(-2.01%)
Aug 13, 2009	24.02	24.05	23.70	23.78	7,683,755	-0.07(-0.28%)
Aug 12, 2009	23.70	24.12	23.56	23.84	9,898,884	+0.03(+0.11%)
Aug 11, 2009	23.73	23.94	23.44	23.82	9,088,231	+0.12(+0.50%)
Aug 10, 2009	23.53	23.73	23.37	23.70	6,011,140	+0.10(+0.42%)
Aug 07, 2009	23.29	23.73	23.18	23.60	8,068,895	+0.58(+2.53%)
Aug 06, 2009	23.04	23.20	22.94	23.02	10,346,567	-0.05(-0.20%)
Aug 05, 2009	23.61	23.77	22.90	23.06	13,475,998	-0.77(-3.23%)
Aug 04, 2009	23.18	24.08	22.77	23.83	20,386,876	-0.26(-1.09%)
Aug 03, 2009	24.20	24.30	23.52	24.10	13,595,299	+0.01(+0.03%)
Jul 31, 2009	24.54	24.71	24.06	24.09	11,261,760	-0.44(-1.81%)
Jul 30, 2009	24.29	24.88	23.90	24.53	9,434,658	+0.68(+2.83%)
Jul 29, 2009	24.00	24.01	23.61	23.86	7,467,842	-0.26(-1.07%)
Jul 28, 2009	24.31	24.41	23.90	24.12	10,083,988	-0.19(-0.79%)
Jul 27, 2009	24.50	24.54	24.22	24.31	5,552,640	-0.06(-0.24%)
Jul 24, 2009	23.96	24.40	23.94	24.37	7,192,289	+0.21(+0.85%)
Jul 23, 2009	23.43	24.20	23.36	24.16	8,679,749	+0.79(+3.40%)
Jul 22, 2009	23.16	23.49	23.08	23.37	6,455,448	+0.11(+0.48%)
Jul 21, 2009	23.33	23.67	23.08	23.25	8,344,458	+0.11(+0.49%)
Jul 20, 2009	22.57	23.16	22.57	23.14	7,608,972	+0.65(+2.88%)
Jul 17, 2009	22.67	22.73	22.33	22.49	6,519,873	-0.31(-1.36%)
Jul 16, 2009	21.93	22.88	21.79	22.80	9,548,640	+0.82(+3.74%)
Jul 15, 2009	21.41	21.99	21.19	21.98	7,648,837	+0.88(+4.17%)
Jul 14, 2009	21.07	21.18	20.80	21.10	4,246,488	+0.11(+0.50%)
Jul 13, 2009	20.63	21.02	20.61	21.00	5,818,140	+0.47(+2.29%)
Jul 10, 2009	20.35	20.59	20.24	20.53	6,809,847	+0.02(+0.10%)
Jul 09, 2009	20.59	20.71	20.39	20.51	5,790,040	+0.10(+0.49%)
Jul 08, 2009	20.33	20.59	20.09	20.41	6,472,391	+0.13(+0.62%)
Jul 07, 2009	20.73	20.84	20.27	20.28	6,498,368	-0.54(-2.58%)
Jul 06, 2009	20.92	21.08	20.60	20.82	6,343,402	-0.23(-1.10%)
Jul 02, 2009	21.45	21.68	21.02	21.05	5,914,539	-0.72(-3.31%)
Jul 01, 2009	21.56	22.08	21.53	21.77	5,366,458	+0.32(+1.48%)
Jun 30, 2009	21.88	22.12	21.39	21.45	8,908,412	-0.58(-2.62%)
Jun 29, 2009	22.06	22.20	21.79	22.03	4,815,740	+0.12(+0.54%)
Jun 26, 2009	21.77	22.02	21.69	21.91	6,987,785	+0.09(+0.42%)
Jun 25, 2009	21.74	22.13	21.63	21.82	9,869,704	+0.51(+2.39%)
Jun 24, 2009	21.12	21.84	21.12	21.31	8,442,067	+0.34(+1.61%)
Jun 23, 2009	21.06	21.17	20.75	20.97	5,785,104	-0.05(-0.25%)
Jun 22, 2009	21.61	21.61	20.97	21.02	8,167,937	-0.67(-3.08%)
Jun 19, 2009	22.01	22.14	21.63	21.69	9,560,397	-0.16(-0.73%)
Jun 18, 2009	21.98	22.05	21.56	21.85	7,170,537	-0.05(-0.21%)
Jun 17, 2009	22.02	22.20	21.79	21.90	7,345,177	-0.19(-0.87%)
Jun 16, 2009	22.66	22.73	22.01	22.09	6,912,485	-0.47(-2.08%)
Jun 15, 2009	22.98	23.01	22.39	22.56	7,857,751	-0.66(-2.85%)
Jun 12, 2009	23.04	23.23	22.73	23.22	5,427,992	+0.09(+0.37%)
Jun 11, 2009	23.12	23.53	23.06	23.14	8,423,797	+0.03(+0.11%)
Jun 10, 2009	23.44	23.57	22.57	23.11	7,754,106	-0.14(-0.60%)
Jun 09, 2009	23.31	23.47	23.02	23.25	6,375,370	-0.03(-0.11%)
Jun 08, 2009	23.00	23.46	22.90	23.27	8,653,700	-0.03(-0.14%)
Jun 05, 2009	23.08	23.55	23.01	23.31	9,352,936	+0.42(+1.82%)
Jun 04, 2009	22.78	22.96	22.51	22.89	6,704,148	+0.24(+1.05%)
Jun 03, 2009	22.89	22.89	22.36	22.65	8,482,436	-0.31(-1.36%)
Jun 02, 2009	22.49	23.11	22.37	22.96	8,433,022	+0.56(+2.48%)
Jun 01, 2009	21.63	22.59	21.49	22.41	9,757,235	+1.16(+5.45%)
May 29, 2009	21.49	21.64	21.01	21.25	10,032,906	-0.09(-0.40%)
May 28, 2009	21.65	21.65	21.00	21.33	7,065,686	-0.03(-0.12%)
May 27, 2009	22.06	22.06	21.32	21.36	7,642,853	-0.66(-2.98%)
May 26, 2009	21.30	22.18	20.99	22.02	7,251,796	+0.71(+3.33%)
May 22, 2009	20.95	21.69	20.95	21.31	7,945,774	+0.26(+1.23%)
May 21, 2009	21.86	21.86	20.82	21.05	13,968,854	-1.01(-4.56%)
May 20, 2009	22.80	22.84	22.02	22.06	13,884,751	-0.53(-2.35%)
May 19, 2009	22.84	22.84	22.29	22.59	9,047,782	-0.46(-2.01%)
May 18, 2009	22.58	23.09	22.43	23.05	5,620,177	+0.70(+3.14%)
May 15, 2009	22.45	22.73	21.97	22.35	10,216,183	-0.12(-0.53%)
May 14, 2009	22.07	22.73	22.07	22.47	5,434,380	+0.20(+0.89%)
May 13, 2009	22.75	22.82	22.19	22.27	8,707,639	-1.20(-5.11%)
May 12, 2009	23.57	23.70	23.14	23.47	7,442,918	+0.08(+0.34%)
May 11, 2009	23.72	23.75	23.29	23.39	6,325,027	-0.75(-3.13%)
May 08, 2009	23.76	24.25	23.48	24.14	6,936,689	+0.66(+2.82%)
May 07, 2009	24.36	24.46	23.14	23.48	11,036,131	-0.60(-2.48%)
May 06, 2009	24.73	24.73	23.84	24.08	8,189,744	-0.28(-1.17%)
May 05, 2009	24.40	24.73	24.12	24.36	8,822,832	-0.37(-1.50%)
May 04, 2009	23.71	24.73	23.51	24.73	10,504,663	+1.17(+4.97%)
May 01, 2009	23.08	23.96	22.57	23.56	12,018,812	+1.02(+4.52%)
Apr 30, 2009	22.45	23.16	22.36	22.54	8,691,954	+0.28(+1.28%)
Apr 29, 2009	21.54	22.41	21.19	22.26	7,644,681	+0.57(+2.63%)
Apr 28, 2009	21.67	21.82	21.19	21.69	6,970,207	-0.23(-1.03%)
Apr 27, 2009	22.16	22.35	21.65	21.91	6,309,001	-0.34(-1.52%)
Apr 24, 2009	21.75	22.51	21.67	22.25	7,678,452	+0.56(+2.56%)
Apr 23, 2009	21.69	21.90	21.12	21.69	6,282,587	+0.01(+0.03%)
Apr 22, 2009	21.32	22.31	21.19	21.69	7,554,039	+0.21(+0.99%)
Apr 21, 2009	20.82	21.65	20.69	21.47	7,337,787	+0.51(+2.43%)
Apr 20, 2009	21.53	21.68	20.85	20.96	8,398,784	-0.91(-4.18%)
Apr 17, 2009	21.72	22.03	21.47	21.88	8,766,047	+0.02(+0.09%)
Apr 16, 2009	21.28	21.96	21.06	21.86	8,491,642	+0.74(+3.51%)
Apr 15, 2009	20.90	21.28	20.75	21.12	5,770,537	+0.32(+1.56%)
Apr 14, 2009	20.92	21.42	20.53	20.79	8,682,394	-0.13(-0.63%)
Apr 13, 2009	21.02	21.15	20.47	20.92	7,328,741	-0.26(-1.25%)
Apr 09, 2009	20.67	21.33	20.65	21.19	12,088,838	+1.19(+5.92%)
Apr 08, 2009	20.51	20.92	19.71	20.00	10,175,376	-0.45(-2.20%)
Apr 07, 2009	21.35	21.45	19.95	20.45	18,994,344	+0.00(+0.00%)
Apr 06, 2009	20.88	20.95	19.88	20.45	8,965,863	-0.71(-3.35%)
Apr 03, 2009	20.70	21.29	20.63	21.16	8,602,498	+0.51(+2.47%)
Apr 02, 2009	20.08	21.14	20.08	20.65	10,625,270	+1.10(+5.62%)
Apr 01, 2009	18.67	19.67	18.54	19.55	10,244,107	+0.63(+3.32%)
Mar 31, 2009	18.68	19.49	18.47	18.92	12,537,660	+0.43(+2.33%)
Mar 30, 2009	18.54	18.88	18.11	18.49	10,307,596	-1.09(-5.55%)
Mar 26, 2009	19.08	19.61	18.88	19.58	11,160,559	+0.74(+3.94%)
Mar 25, 2009	18.62	19.26	18.29	18.84	11,987,152	-0.02(-0.11%)
Mar 24, 2009	18.88	19.09	18.43	18.86	10,921,143	-0.32(-1.66%)
Mar 23, 2009	18.42	19.18	18.42	19.18	7,806,038	+1.43(+8.06%)
Mar 20, 2009	18.39	18.54	17.69	17.75	12,165,267	-0.56(-3.07%)
Mar 19, 2009	18.53	18.68	18.17	18.31	9,997,107	-0.07(-0.36%)
Mar 18, 2009	17.81	18.68	17.45	18.37	8,986,070	+0.47(+2.63%)
Mar 17, 2009	17.83	17.90	17.22	17.90	12,664,803	+0.13(+0.71%)
Mar 16, 2009	17.94	18.41	17.74	17.78	11,398,762	+0.02(+0.11%)
Mar 13, 2009	18.30	18.30	17.43	17.76	0	-0.40(-2.22%)
Mar 12, 2009	18.13	18.22	17.69	18.16	11,918,392	+0.03(+0.15%)
Mar 11, 2009	17.96	18.39	17.75	18.14	9,948,919	+0.36(+2.01%)
Mar 10, 2009	16.78	17.85	16.78	17.78	11,237,714	+1.31(+7.96%)
Mar 09, 2009	16.49	16.96	16.32	16.47	8,807,109	-0.20(-1.19%)
Mar 06, 2009	16.83	17.32	16.21	16.67	0	-0.04(-0.24%)
Mar 05, 2009	17.12	17.12	16.15	16.71	15,697,789	-0.82(-4.68%)
Mar 04, 2009	17.06	17.73	16.81	17.53	15,049,404	+0.79(+4.71%)
Mar 02, 2009	17.30	17.46	16.65	16.74	13,140,380	-0.97(-5.50%)
Feb 27, 2009	17.86	18.20	17.28	17.71	0	-0.44(-2.44%)
Feb 26, 2009	18.75	18.92	18.10	18.16	11,296,235	-0.40(-2.14%)
Feb 25, 2009	19.12	19.12	18.26	18.55	12,690,605	-0.64(-3.35%)
Feb 24, 2009	18.82	19.30	18.50	19.20	10,055,175	+0.61(+3.28%)
Feb 23, 2009	19.65	19.80	18.57	18.59	10,919,304	-0.75(-3.87%)
Feb 20, 2009	19.04	19.63	18.88	19.34	0	-0.12(-0.61%)
Feb 19, 2009	20.05	20.36	19.40	19.45	8,851,313	-0.34(-1.74%)
Feb 18, 2009	19.90	20.04	19.50	19.80	11,597,691	+0.02(+0.10%)
Feb 17, 2009	20.65	20.65	19.76	19.78	11,682,377	-1.42(-6.71%)
Feb 13, 2009	21.39	21.72	21.02	21.20	7,323,398	-0.30(-1.42%)
Feb 12, 2009	21.16	21.58	20.64	21.51	7,646,635	-0.11(-0.52%)
Feb 11, 2009	21.82	22.48	21.33	21.62	6,799,690	-0.09(-0.43%)
Feb 10, 2009	22.96	23.25	21.54	21.71	10,769,202	-1.44(-6.23%)
Feb 09, 2009	22.12	23.48	21.85	23.16	13,386,633	+1.02(+4.61%)
Feb 06, 2009	21.94	22.51	21.94	22.14	10,770,167	+0.11(+0.48%)
Feb 05, 2009	21.22	22.24	21.19	22.03	8,730,880	+0.60(+2.78%)
Feb 04, 2009	22.29	22.61	21.37	21.43	11,114,031	-0.81(-3.66%)
Feb 03, 2009	22.35	22.63	21.51	22.25	14,868,792	+1.26(+5.99%)

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.