Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	28.12	28.29	27.14	27.29	9,945,895	-0.40(-1.45%)
Jan 28, 2010	28.97	28.98	27.50	27.70	10,144,392	-0.80(-2.79%)
Jan 27, 2010	29.03	29.48	27.86	28.49	10,948,873	-0.65(-2.23%)
Jan 26, 2010	28.72	29.84	28.60	29.14	11,339,318	-0.38(-1.29%)
Jan 25, 2010	30.06	30.34	29.43	29.52	8,954,972	-0.04(-0.14%)
Jan 22, 2010	29.72	30.43	29.21	29.56	10,603,652	-1.00(-3.28%)
Jan 21, 2010	31.52	31.61	30.51	30.57	8,539,555	-0.95(-3.01%)
Jan 20, 2010	31.83	31.90	31.41	31.52	7,547,683	-0.67(-2.08%)
Jan 19, 2010	31.74	32.28	31.52	32.18	5,139,660	+0.45(+1.43%)
Jan 15, 2010	32.07	31.73	31.73	31.73	5,862,899	-0.32(-1.00%)
Jan 14, 2010	32.37	32.47	31.70	32.05	6,652,875	-0.35(-1.07%)
Jan 13, 2010	32.39	32.70	31.70	32.40	5,078,121	+0.01(+0.04%)
Jan 12, 2010	32.65	32.74	32.02	32.39	7,789,057	-0.82(-2.48%)
Jan 11, 2010	33.90	33.93	32.75	33.21	6,759,852	-0.19(-0.58%)
Jan 08, 2010	32.87	33.74	32.67	33.40	9,883,964	+0.47(+1.42%)
Jan 07, 2010	32.97	32.97	32.18	32.93	7,082,193	-0.23(-0.69%)
Jan 06, 2010	32.14	33.52	32.14	33.16	9,941,694	+0.97(+3.01%)
Jan 05, 2010	31.96	32.29	31.70	32.19	5,396,111	+0.22(+0.69%)
Jan 04, 2010	31.70	32.30	31.66	31.97	7,360,175	+0.76(+2.44%)
Dec 31, 2009	31.72	31.21	31.21	31.21	3,423,089	-0.27(-0.87%)
Dec 30, 2009	30.61	31.50	30.61	31.48	5,275,550	+0.67(+2.17%)
Dec 29, 2009	31.45	31.45	30.73	30.81	4,364,900	-0.60(-1.90%)
Dec 28, 2009	31.93	32.11	31.21	31.41	5,830,254	-0.10(-0.32%)
Dec 24, 2009	31.19	31.61	31.11	31.51	3,046,101	+0.67(+2.17%)
Dec 23, 2009	30.67	30.89	30.47	30.84	4,701,075	+0.51(+1.68%)
Dec 22, 2009	29.86	30.34	29.66	30.33	7,004,340	+0.48(+1.61%)
Dec 21, 2009	29.60	29.89	29.22	29.85	7,118,218	+0.53(+1.80%)
Dec 18, 2009	28.87	29.34	28.74	29.32	10,804,909	+0.56(+1.93%)
Dec 17, 2009	28.65	28.85	28.53	28.77	6,847,656	-0.13(-0.46%)
Dec 16, 2009	28.39	29.08	28.33	28.90	12,365,788	+0.12(+0.42%)
Dec 15, 2009	28.45	29.01	28.27	28.78	5,421,429	+0.13(+0.44%)
Dec 14, 2009	28.44	28.69	28.43	28.65	5,834,924	+0.39(+1.37%)
Dec 11, 2009	28.24	28.61	28.08	28.26	7,035,898	+0.14(+0.50%)
Dec 10, 2009	28.69	28.87	28.04	28.12	7,318,608	-0.68(-2.37%)
Dec 09, 2009	28.33	29.06	27.99	28.81	7,046,873	+0.50(+1.77%)
Dec 08, 2009	28.44	28.58	28.20	28.30	4,622,602	-0.45(-1.58%)
Dec 07, 2009	28.64	29.07	28.56	28.76	4,436,966	-0.10(-0.35%)
Dec 04, 2009	29.25	29.68	28.10	28.86	7,061,680	+0.07(+0.26%)
Dec 03, 2009	29.56	29.65	28.73	28.79	6,487,598	-0.69(-2.34%)
Dec 02, 2009	29.17	29.64	29.13	29.48	7,407,222	+0.52(+1.78%)
Dec 01, 2009	29.10	29.27	28.73	28.96	6,043,701	+0.59(+2.07%)
Nov 30, 2009	28.57	28.57	28.06	28.37	7,988,629	+0.40(+1.44%)
Nov 27, 2009	27.89	28.22	27.37	27.97	3,387,015	-0.85(-2.95%)
Nov 25, 2009	28.18	29.07	28.00	28.82	6,935,601	+0.74(+2.64%)
Nov 24, 2009	27.96	28.12	27.53	28.08	4,730,244	+0.15(+0.55%)
Nov 23, 2009	28.14	28.31	27.68	27.92	5,044,579	+0.41(+1.48%)
Nov 20, 2009	27.29	27.59	27.07	27.52	5,924,638	-0.06(-0.22%)
Nov 19, 2009	27.74	27.77	27.08	27.58	5,381,254	-0.47(-1.67%)
Nov 18, 2009	28.43	28.69	27.68	28.04	6,008,493	-0.21(-0.73%)
Nov 17, 2009	27.92	28.25	27.60	28.25	4,784,758	+0.15(+0.52%)
Nov 16, 2009	27.64	28.41	27.54	28.10	6,388,947	+0.79(+2.89%)
Nov 13, 2009	27.25	27.58	26.99	27.31	5,277,470	+0.15(+0.54%)
Nov 12, 2009	27.64	28.03	26.97	27.17	7,439,529	-0.57(-2.05%)
Nov 11, 2009	27.61	28.22	27.61	27.74	8,019,712	+0.48(+1.74%)
Nov 10, 2009	27.59	27.68	26.89	27.26	7,414,297	-0.42(-1.52%)
Nov 09, 2009	26.71	27.70	26.61	27.68	9,042,029	+1.36(+5.19%)
Nov 06, 2009	26.33	27.30	26.18	26.32	6,810,194	+0.02(+0.08%)
Nov 05, 2009	26.10	26.61	26.08	26.30	6,529,994	+0.43(+1.66%)
Nov 04, 2009	26.45	26.57	25.81	25.87	9,711,320	-0.25(-0.95%)
Nov 03, 2009	25.83	26.30	25.64	26.12	10,580,987	+0.01(+0.05%)
Nov 02, 2009	26.81	27.30	25.60	26.10	12,372,080	-0.56(-2.08%)
Oct 30, 2009	27.62	27.67	26.21	26.66	11,284,394	-0.94(-3.39%)
Oct 29, 2009	27.22	27.91	27.10	27.60	8,971,239	+0.87(+3.25%)
Oct 28, 2009	27.32	27.43	26.55	26.73	14,475,414	-0.72(-2.61%)
Oct 27, 2009	28.98	29.09	27.26	27.44	14,423,630	-1.51(-5.22%)
Oct 26, 2009	29.61	30.24	28.92	28.95	9,520,469	-0.60(-2.01%)
Oct 23, 2009	29.53	29.70	29.44	29.55	7,817,036	-0.01(-0.02%)
Oct 22, 2009	30.41	30.68	29.44	29.56	12,791,900	-1.22(-3.96%)
Oct 21, 2009	30.45	31.44	30.24	30.77	8,661,837	+0.23(+0.74%)
Oct 20, 2009	30.40	30.69	30.38	30.55	8,553,197	-0.08(-0.26%)
Oct 19, 2009	30.33	30.98	30.31	30.63	6,407,665	+0.37(+1.22%)
Oct 16, 2009	30.55	30.66	30.09	30.26	7,131,466	-0.60(-1.95%)
Oct 15, 2009	30.45	31.03	30.17	30.86	6,355,628	+0.17(+0.57%)
Oct 14, 2009	30.47	30.77	30.17	30.69	5,812,961	+0.75(+2.50%)
Oct 13, 2009	29.99	30.18	29.60	29.94	5,813,179	-0.05(-0.16%)
Oct 12, 2009	30.22	30.54	29.75	29.98	5,536,296	-0.16(-0.53%)
Oct 09, 2009	30.13	30.53	29.88	30.14	7,123,936	-0.31(-1.03%)
Oct 08, 2009	31.05	31.28	30.20	30.46	9,766,626	+0.16(+0.53%)
Oct 07, 2009	30.20	30.70	29.94	30.30	4,804,059	+0.01(+0.04%)
Oct 06, 2009	31.03	31.03	29.90	30.29	7,435,405	-0.15(-0.51%)
Oct 05, 2009	29.98	30.65	29.77	30.44	7,387,506	+0.76(+2.57%)
Oct 02, 2009	29.71	30.37	29.50	29.68	8,915,896	-0.39(-1.31%)
Oct 01, 2009	31.18	31.41	30.06	30.07	7,759,008	-1.38(-4.38%)
Sep 30, 2009	31.68	31.90	31.11	31.45	7,691,768	+0.14(+0.45%)
Sep 29, 2009	31.72	31.93	31.26	31.31	6,219,277	-0.54(-1.68%)
Sep 28, 2009	31.15	31.96	30.90	31.84	5,298,318	+0.50(+1.60%)
Sep 25, 2009	31.71	31.97	31.05	31.34	5,074,091	-0.66(-2.05%)
Sep 24, 2009	32.84	32.84	31.69	32.00	5,275,913	-0.63(-1.93%)
Sep 23, 2009	33.36	33.54	32.61	32.63	5,351,204	-0.64(-1.91%)
Sep 22, 2009	33.36	33.45	32.88	33.26	6,145,618	+0.30(+0.91%)
Sep 21, 2009	32.71	33.23	32.45	32.96	6,285,794	-0.29(-0.86%)
Sep 18, 2009	33.49	33.72	32.87	33.25	7,288,344	-0.09(-0.28%)
Sep 17, 2009	32.67	34.17	32.49	33.34	15,391,605	+1.58(+4.97%)
Sep 16, 2009	32.16	32.37	31.68	31.76	8,470,998	-0.21(-0.65%)
Sep 15, 2009	30.61	32.11	30.61	31.97	13,469,625	+0.66(+2.09%)
Sep 14, 2009	30.55	31.33	30.46	31.32	6,545,133	+0.29(+0.95%)
Sep 11, 2009	31.98	31.98	30.89	31.02	8,815,311	-0.44(-1.40%)
Sep 10, 2009	30.46	31.50	30.10	31.46	8,079,402	+0.94(+3.07%)
Sep 09, 2009	30.43	30.75	30.10	30.53	5,893,168	+0.16(+0.53%)
Sep 08, 2009	30.16	30.45	29.84	30.37	6,318,148	+0.82(+2.76%)
Sep 04, 2009	29.48	29.72	29.13	29.55	4,750,349	+0.07(+0.23%)
Sep 03, 2009	29.38	29.51	28.89	29.48	4,358,491	+0.49(+1.68%)
Sep 02, 2009	29.12	29.43	28.78	28.99	6,074,469	-0.22(-0.76%)
Sep 01, 2009	29.56	30.33	29.01	29.21	6,405,333	-0.58(-1.95%)
Aug 31, 2009	30.14	30.20	29.63	29.80	5,845,793	-0.88(-2.88%)
Aug 28, 2009	30.41	30.76	30.18	30.68	5,361,100	+0.67(+2.23%)
Aug 27, 2009	30.39	30.39	29.22	30.01	9,737,877	-0.28(-0.93%)
Aug 26, 2009	30.97	31.18	30.16	30.29	6,420,120	-0.73(-2.35%)
Aug 25, 2009	31.56	31.92	30.93	31.02	5,966,319	-0.27(-0.86%)
Aug 24, 2009	32.00	32.21	31.18	31.29	6,384,701	-0.25(-0.81%)
Aug 21, 2009	31.51	31.90	31.32	31.54	6,828,172	+0.36(+1.16%)
Aug 20, 2009	30.81	31.48	30.81	31.18	5,333,220	+0.35(+1.15%)
Aug 19, 2009	30.01	31.13	29.93	30.83	5,919,277	+0.13(+0.44%)
Aug 18, 2009	30.01	30.78	29.92	30.69	6,947,044	+1.06(+3.59%)
Aug 17, 2009	30.18	30.49	29.44	29.63	8,712,732	-1.67(-5.34%)
Aug 14, 2009	31.80	31.87	30.95	31.30	5,279,394	-0.62(-1.93%)
Aug 13, 2009	31.60	31.96	31.17	31.92	6,030,185	+0.73(+2.34%)
Aug 12, 2009	30.54	31.50	30.54	31.19	6,672,346	+0.45(+1.48%)
Aug 11, 2009	31.37	31.58	30.55	30.73	7,837,851	-0.78(-2.46%)
Aug 10, 2009	32.59	32.68	31.20	31.51	6,828,955	-1.36(-4.13%)
Aug 07, 2009	32.97	33.31	32.23	32.87	7,723,435	+0.20(+0.61%)
Aug 06, 2009	32.31	32.78	32.03	32.67	10,257,566	+0.58(+1.79%)
Aug 05, 2009	31.70	32.30	31.22	32.09	9,020,611	+0.78(+2.50%)
Aug 04, 2009	31.31	31.82	31.13	31.31	8,108,032	-0.30(-0.96%)
Aug 03, 2009	30.52	31.74	30.46	31.61	9,569,409	+1.86(+6.26%)
Jul 31, 2009	29.28	30.10	29.10	29.75	6,338,325	+0.36(+1.23%)
Jul 30, 2009	29.62	29.92	29.29	29.39	6,619,819	+0.48(+1.67%)
Jul 29, 2009	29.66	29.70	28.67	28.91	9,095,533	-1.40(-4.61%)
Jul 28, 2009	29.72	30.43	29.44	30.31	8,753,988	+0.23(+0.76%)
Jul 27, 2009	30.10	30.41	29.77	30.08	6,799,267	+0.09(+0.29%)
Jul 24, 2009	29.54	30.16	29.44	29.99	10,294,059	+0.32(+1.08%)
Jul 23, 2009	29.34	29.91	29.11	29.67	11,580,503	+0.05(+0.16%)
Jul 22, 2009	29.27	29.86	29.10	29.62	7,441,302	-0.22(-0.74%)
Jul 21, 2009	30.36	30.64	29.09	29.84	6,545,294	-0.13(-0.45%)
Jul 20, 2009	30.26	30.71	29.77	29.98	9,141,911	+0.14(+0.47%)
Jul 17, 2009	29.48	30.05	29.42	29.84	6,636,606	+0.32(+1.09%)
Jul 16, 2009	29.18	29.77	28.91	29.52	9,503,086	+0.34(+1.17%)
Jul 15, 2009	29.25	29.32	28.81	29.17	9,616,291	+0.58(+2.01%)
Jul 14, 2009	28.61	29.09	28.49	28.60	6,874,757	+0.11(+0.40%)
Jul 13, 2009	28.02	28.52	27.93	28.49	8,297,122	+0.92(+3.35%)
Jul 10, 2009	27.29	27.74	26.85	27.56	5,831,133	-0.16(-0.58%)
Jul 09, 2009	27.50	28.31	27.29	27.72	8,539,471	+0.70(+2.57%)
Jul 08, 2009	27.44	27.96	26.22	27.03	10,073,920	-0.23(-0.83%)
Jul 07, 2009	27.73	28.09	27.13	27.25	7,484,233	-0.38(-1.38%)
Jul 06, 2009	27.66	27.84	26.93	27.64	8,822,748	-0.61(-2.16%)
Jul 02, 2009	28.64	28.74	28.22	28.24	7,304,881	-0.83(-2.85%)
Jul 01, 2009	30.33	30.36	28.77	29.07	6,583,067	-0.65(-2.18%)
Jun 30, 2009	30.27	30.60	29.56	29.72	6,683,598	-0.55(-1.81%)
Jun 29, 2009	30.33	30.82	30.10	30.27	4,957,531	+0.07(+0.22%)
Jun 26, 2009	29.86	30.89	29.64	30.20	6,909,662	+0.06(+0.20%)
Jun 25, 2009	29.80	30.28	29.64	30.14	7,889,666	+0.59(+1.99%)
Jun 24, 2009	29.94	30.47	29.11	29.56	7,571,069	+0.13(+0.45%)
Jun 23, 2009	29.48	29.76	28.41	29.42	9,736,174	+0.37(+1.29%)
Jun 22, 2009	30.65	30.68	28.99	29.05	8,348,917	-2.18(-6.98%)
Jun 19, 2009	31.64	31.86	30.91	31.23	7,932,521	+0.13(+0.41%)
Jun 18, 2009	31.11	31.71	30.48	31.10	6,867,165	+0.07(+0.24%)
Jun 17, 2009	31.09	31.64	30.11	31.03	10,963,281	-0.32(-1.02%)
Jun 16, 2009	31.44	32.41	31.05	31.35	15,052,076	+0.74(+2.43%)
Jun 15, 2009	31.11	31.27	30.14	30.61	7,576,487	-1.17(-3.68%)
Jun 12, 2009	32.25	32.31	31.48	31.78	6,179,348	-0.98(-3.00%)
Jun 11, 2009	31.71	33.33	31.49	32.76	10,733,366	+1.05(+3.31%)
Jun 10, 2009	32.45	32.58	30.89	31.71	10,302,056	-0.24(-0.75%)
Jun 09, 2009	31.05	32.13	30.79	31.95	9,638,138	+0.67(+2.14%)
Jun 08, 2009	30.63	31.59	30.30	31.28	8,102,595	-0.52(-1.62%)
Jun 05, 2009	31.41	32.01	30.33	31.80	10,186,816	+0.82(+2.63%)
Jun 04, 2009	29.97	31.22	29.21	30.98	12,313,124	+1.06(+3.53%)
Jun 03, 2009	30.85	31.11	29.25	29.92	12,352,038	-1.77(-5.59%)
Jun 02, 2009	31.21	31.98	30.84	31.70	10,380,708	+0.27(+0.85%)
Jun 01, 2009	30.07	31.51	29.92	31.43	14,559,646	+2.05(+6.99%)
May 29, 2009	28.99	29.44	28.60	29.38	6,531,690	+0.73(+2.55%)
May 28, 2009	28.48	28.97	27.99	28.65	8,781,585	+0.70(+2.51%)
May 27, 2009	27.66	29.37	27.66	27.94	10,776,213	+0.41(+1.51%)
May 26, 2009	26.38	27.78	26.18	27.53	8,227,820	+0.71(+2.64%)
May 22, 2009	26.47	27.61	26.25	26.82	8,657,919	+0.57(+2.17%)
May 21, 2009	26.69	26.70	25.82	26.25	8,731,312	-0.92(-3.37%)
May 20, 2009	28.51	28.93	26.95	27.17	10,237,594	-0.82(-2.94%)
May 19, 2009	27.25	28.30	27.12	27.99	8,555,274	+0.95(+3.51%)
May 18, 2009	26.28	27.09	26.14	27.04	6,089,517	+1.02(+3.91%)
May 15, 2009	26.38	27.01	25.66	26.02	7,480,160	-0.33(-1.27%)
May 14, 2009	26.12	26.79	25.76	26.36	9,693,502	-0.12(-0.45%)
May 13, 2009	27.82	28.10	25.95	26.48	10,495,294	-2.11(-7.37%)
May 12, 2009	28.84	28.97	27.76	28.59	7,718,900	-0.01(-0.05%)
May 11, 2009	28.58	29.23	28.09	28.60	7,064,561	-0.56(-1.93%)
May 08, 2009	29.19	29.84	28.67	29.16	7,459,259	-0.84(-2.79%)
May 07, 2009	30.22	30.44	28.17	30.00	10,403,880	+0.35(+1.20%)
May 06, 2009	29.85	30.36	29.03	29.64	10,173,688	+0.24(+0.82%)
May 05, 2009	29.77	30.10	28.80	29.40	8,672,745	-0.62(-2.07%)
May 04, 2009	29.86	30.10	29.62	30.02	11,725,309	+2.31(+8.33%)
May 01, 2009	27.28	28.28	26.97	27.72	10,146,144	+0.50(+1.82%)
Apr 30, 2009	26.36	27.51	26.20	27.22	11,110,530	+1.38(+5.36%)
Apr 29, 2009	25.39	26.33	25.11	25.84	10,581,038	+0.75(+2.99%)
Apr 28, 2009	25.47	26.18	25.03	25.09	10,315,297	-0.97(-3.72%)
Apr 27, 2009	26.46	27.26	25.76	26.06	9,315,689	-1.06(-3.92%)
Apr 24, 2009	27.04	28.39	26.44	27.12	12,685,427	+0.36(+1.35%)
Apr 23, 2009	28.10	28.59	25.96	26.76	20,519,840	-2.72(-9.24%)
Apr 22, 2009	28.33	30.48	28.21	29.48	9,596,206	+0.68(+2.35%)
Apr 21, 2009	27.68	28.89	27.48	28.81	6,192,413	+0.91(+3.26%)
Apr 20, 2009	28.36	28.64	27.71	27.90	8,151,859	-1.65(-5.57%)
Apr 17, 2009	29.19	29.77	28.77	29.54	7,972,636	+0.45(+1.56%)
Apr 16, 2009	28.39	29.32	27.95	29.09	7,681,083	+0.68(+2.38%)
Apr 15, 2009	28.20	28.45	27.76	28.41	6,257,438	-0.15(-0.52%)
Apr 14, 2009	28.78	29.28	28.34	28.56	6,311,961	-0.61(-2.09%)
Apr 13, 2009	28.25	29.50	27.94	29.17	6,960,953	+0.56(+1.96%)
Apr 09, 2009	28.05	28.75	27.87	28.61	6,857,546	+1.39(+5.11%)
Apr 08, 2009	27.59	27.60	26.10	27.21	10,012,038	+0.05(+0.20%)
Apr 07, 2009	27.83	28.16	26.96	27.16	9,939,205	-1.48(-5.16%)
Apr 06, 2009	28.71	28.82	28.00	28.64	10,787,441	-0.60(-2.04%)
Apr 03, 2009	28.32	29.60	27.98	29.23	11,303,644	+0.73(+2.56%)
Apr 02, 2009	27.69	28.99	27.59	28.51	11,640,774	+1.73(+6.47%)
Apr 01, 2009	25.06	27.09	24.94	26.77	10,268,088	+1.24(+4.85%)
Mar 31, 2009	25.87	26.22	24.96	25.54	10,580,338	+0.05(+0.21%)
Mar 30, 2009	26.17	26.19	25.09	25.48	9,155,991	-2.01(-7.30%)
Mar 26, 2009	26.61	27.73	26.61	27.49	10,706,955	+1.34(+5.14%)
Mar 25, 2009	27.70	27.88	25.25	26.14	15,384,884	-0.86(-3.17%)
Mar 24, 2009	26.40	27.47	25.94	27.00	11,127,917	+0.11(+0.40%)
Mar 23, 2009	26.61	26.89	26.14	26.89	12,326,560	+1.83(+7.29%)
Mar 20, 2009	25.88	26.22	24.77	25.07	12,601,237	-0.72(-2.80%)
Mar 19, 2009	23.97	26.32	23.91	25.79	17,608,568	+2.03(+8.56%)
Mar 18, 2009	21.88	23.90	21.78	23.76	16,662,004	+1.31(+5.84%)
Mar 17, 2009	22.18	22.67	21.10	22.44	29,322,864	-2.27(-9.20%)
Mar 16, 2009	25.18	25.72	24.46	24.72	8,833,077	-0.29(-1.15%)
Mar 13, 2009	25.01	25.85	24.20	25.01	0	+0.28(+1.14%)
Mar 12, 2009	23.58	24.81	23.45	24.73	12,113,483	+0.04(+0.16%)
Mar 11, 2009	25.27	25.59	24.00	24.69	13,220,671	+0.22(+0.90%)
Mar 10, 2009	22.44	24.69	22.24	24.46	15,871,068	+3.34(+15.80%)
Mar 09, 2009	21.27	22.05	20.98	21.13	9,674,107	-0.51(-2.35%)
Mar 06, 2009	21.77	22.61	20.91	21.64	0	+0.18(+0.84%)
Mar 05, 2009	22.41	22.71	21.17	21.45	14,091,599	-1.78(-7.66%)
Mar 04, 2009	22.70	23.72	22.42	23.23	16,466,159	+2.78(+13.57%)
Mar 02, 2009	21.80	22.51	19.96	20.46	17,505,912	-2.05(-9.12%)
Feb 27, 2009	22.76	24.06	22.42	22.51	0	-1.03(-4.38%)
Feb 26, 2009	24.58	24.67	23.42	23.54	10,097,972	-0.54(-2.22%)
Feb 25, 2009	25.07	25.25	23.86	24.08	10,859,997	-1.18(-4.66%)
Feb 24, 2009	23.90	25.35	23.49	25.25	12,871,145	+1.47(+6.19%)
Feb 23, 2009	27.13	27.41	23.72	23.78	13,367,338	-2.96(-11.08%)
Feb 20, 2009	25.63	27.09	25.34	26.75	0	+0.53(+2.02%)
Feb 19, 2009	26.34	27.09	26.09	26.22	10,053,849	+0.33(+1.29%)
Feb 18, 2009	27.55	27.76	25.66	25.88	13,578,429	-1.02(-3.78%)
Feb 17, 2009	28.56	28.56	26.81	26.90	11,945,107	-2.42(-8.26%)
Feb 13, 2009	29.30	29.96	29.03	29.32	6,635,471	-0.09(-0.30%)
Feb 12, 2009	28.31	29.47	27.83	29.41	9,355,956	+0.60(+2.07%)
Feb 11, 2009	28.92	29.42	28.03	28.81	8,481,661	+0.48(+1.70%)
Feb 10, 2009	29.96	30.75	28.05	28.33	11,154,102	-2.02(-6.66%)
Feb 09, 2009	31.35	31.35	29.66	30.35	9,078,726	-0.35(-1.13%)
Feb 06, 2009	29.95	30.98	29.84	30.70	12,696,522	+1.10(+3.71%)
Feb 05, 2009	28.47	30.08	28.33	29.60	12,678,892	+1.00(+3.51%)
Feb 04, 2009	28.81	30.10	28.50	28.60	11,707,917	+0.07(+0.26%)
Feb 03, 2009	27.35	28.77	27.17	28.53	10,037,402	+1.48(+5.47%)

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.