Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	25.70	25.34	25.34	25.34	2,754,500	-0.38(-1.48%)
Dec 30, 2009	25.49	25.84	25.33	25.72	2,713,180	+0.01(+0.04%)
Dec 29, 2009	26.09	26.09	25.66	25.71	1,366,575	-0.18(-0.70%)
Dec 28, 2009	25.87	26.00	25.72	25.89	2,703,820	+0.15(+0.58%)
Dec 24, 2009	25.58	25.86	25.45	25.74	1,043,665	+0.15(+0.59%)
Dec 23, 2009	25.38	25.67	25.31	25.59	3,021,169	+0.25(+0.99%)
Dec 22, 2009	25.10	25.49	25.03	25.34	2,334,658	+0.24(+0.96%)
Dec 21, 2009	25.50	25.50	24.87	25.10	4,614,115	-0.41(-1.61%)
Dec 18, 2009	25.20	25.51	25.03	25.51	9,576,889	+0.36(+1.43%)
Dec 17, 2009	25.43	25.63	25.14	25.15	3,110,091	-0.38(-1.49%)
Dec 16, 2009	25.26	25.71	25.23	25.53	3,495,955	+0.50(+2.00%)
Dec 15, 2009	25.27	25.70	24.95	25.03	3,366,083	-0.25(-0.99%)
Dec 14, 2009	25.08	25.31	24.80	25.28	3,029,782	+0.45(+1.81%)
Dec 11, 2009	25.48	25.48	24.62	24.83	2,394,220	-0.10(-0.40%)
Dec 10, 2009	25.55	25.64	24.88	24.93	3,698,032	-0.35(-1.38%)
Dec 09, 2009	24.87	25.43	24.61	25.28	4,881,861	+0.19(+0.76%)
Dec 08, 2009	25.01	25.25	24.35	25.09	7,103,335	-0.28(-1.10%)
Dec 07, 2009	26.01	26.27	25.26	25.37	7,811,790	+0.39(+1.56%)
Dec 04, 2009	24.95	25.66	24.67	24.98	8,254,958	+1.21(+5.09%)
Dec 03, 2009	24.42	24.50	23.74	23.77	3,291,877	-0.40(-1.65%)
Dec 02, 2009	24.10	24.58	24.01	24.17	2,909,532	+0.22(+0.92%)
Dec 01, 2009	24.04	24.40	23.93	23.95	3,670,487	-0.05(-0.21%)
Nov 30, 2009	24.00	24.12	23.55	24.00	2,765,448	+0.08(+0.33%)
Nov 27, 2009	23.52	24.11	23.40	23.92	1,444,393	-0.37(-1.52%)
Nov 25, 2009	24.32	24.38	23.96	24.29	2,256,419	+0.02(+0.08%)
Nov 24, 2009	24.54	24.73	23.96	24.27	3,146,339	-0.32(-1.30%)
Nov 23, 2009	24.32	24.83	24.32	24.59	2,995,073	+0.65(+2.72%)
Nov 20, 2009	24.32	24.32	23.78	23.94	2,885,408	-0.31(-1.28%)
Nov 19, 2009	24.32	24.54	23.89	24.25	2,892,856	-0.26(-1.06%)
Nov 18, 2009	24.82	24.83	24.28	24.51	2,191,190	-0.24(-0.97%)
Nov 17, 2009	24.92	25.10	24.56	24.75	2,547,185	-0.23(-0.92%)
Nov 16, 2009	24.49	25.19	24.38	24.98	6,579,382	+0.55(+2.25%)
Nov 13, 2009	23.86	24.50	23.52	24.43	5,202,336	+0.75(+3.17%)
Nov 12, 2009	23.88	24.04	23.52	23.68	2,469,692	-0.20(-0.84%)
Nov 11, 2009	24.14	24.28	23.69	23.88	3,059,070	-0.02(-0.08%)
Nov 10, 2009	23.54	24.31	23.54	23.90	5,401,165	+0.21(+0.89%)
Nov 09, 2009	23.43	23.80	23.20	23.69	4,061,970	+0.37(+1.59%)
Nov 06, 2009	22.74	23.33	22.51	23.32	4,656,796	+0.47(+2.06%)
Nov 05, 2009	22.80	23.24	22.63	22.85	4,995,535	+0.35(+1.56%)
Nov 04, 2009	22.67	22.93	22.46	22.50	4,051,367	-0.06(-0.27%)
Nov 03, 2009	22.12	22.70	22.03	22.56	4,194,633	+0.11(+0.49%)
Nov 02, 2009	22.19	22.95	22.10	22.45	4,956,159	+0.45(+2.05%)
Oct 30, 2009	22.71	22.79	21.89	22.00	6,943,243	-0.79(-3.47%)
Oct 29, 2009	22.33	23.30	21.65	22.79	16,353,008	+2.63(+13.05%)
Oct 28, 2009	20.77	21.02	20.06	20.16	6,833,164	-0.80(-3.82%)
Oct 27, 2009	21.26	21.49	20.60	20.96	4,310,336	-0.37(-1.73%)
Oct 26, 2009	21.37	22.00	21.19	21.33	4,782,603	-0.17(-0.79%)
Oct 23, 2009	21.62	22.02	21.34	21.50	2,970,282	-0.10(-0.46%)
Oct 22, 2009	21.44	21.71	20.95	21.60	3,127,313	+0.18(+0.84%)
Oct 21, 2009	21.93	21.94	21.36	21.42	4,395,249	-0.52(-2.37%)
Oct 20, 2009	21.54	22.22	21.46	21.94	2,955,421	-0.15(-0.68%)
Oct 19, 2009	21.79	22.14	21.34	22.09	4,227,808	+0.29(+1.33%)
Oct 16, 2009	21.99	22.41	21.55	21.80	5,682,498	-0.24(-1.09%)
Oct 15, 2009	21.90	22.34	21.67	22.04	7,002,182	+0.04(+0.18%)
Oct 14, 2009	21.53	22.06	21.32	22.00	9,787,755	+1.19(+5.72%)
Oct 13, 2009	20.10	21.05	20.04	20.81	9,145,031	+0.68(+3.38%)
Oct 12, 2009	20.35	20.47	19.97	20.13	2,721,155	-0.18(-0.89%)
Oct 09, 2009	19.81	20.33	19.61	20.31	6,014,973	+0.07(+0.35%)
Oct 08, 2009	20.16	20.79	20.16	20.24	7,318,414	+0.02(+0.10%)
Oct 07, 2009	19.42	20.26	19.18	20.22	6,225,124	+0.80(+4.12%)
Oct 06, 2009	19.14	19.44	18.94	19.42	3,408,598	+0.47(+2.48%)
Oct 05, 2009	18.93	19.20	18.80	18.95	3,712,394	+0.13(+0.69%)
Oct 02, 2009	18.43	19.04	18.00	18.82	4,002,848	+0.17(+0.91%)
Oct 01, 2009	19.05	21.00	18.60	18.65	7,662,848	-1.03(-5.23%)
Sep 30, 2009	20.10	20.30	19.59	19.68	7,384,122	-0.57(-2.81%)
Sep 29, 2009	20.18	20.42	19.89	20.25	5,057,424	+0.20(+1.00%)
Sep 28, 2009	19.45	20.25	19.38	20.05	4,903,171	+0.73(+3.78%)
Sep 25, 2009	19.06	19.48	18.92	19.32	4,667,229	+0.06(+0.31%)
Sep 24, 2009	19.52	19.60	18.88	19.26	4,001,874	-0.13(-0.67%)
Sep 23, 2009	19.64	19.79	19.28	19.39	4,100,184	-0.22(-1.12%)
Sep 22, 2009	19.27	19.74	19.16	19.61	5,039,818	+0.40(+2.08%)
Sep 21, 2009	18.63	19.47	18.57	19.21	5,325,386	+0.44(+2.34%)
Sep 18, 2009	18.90	18.90	18.46	18.77	3,090,393	+0.06(+0.32%)
Sep 17, 2009	18.88	19.00	18.52	18.71	4,130,586	-0.24(-1.27%)
Sep 16, 2009	18.55	19.01	18.51	18.95	4,182,832	+0.49(+2.65%)
Sep 15, 2009	18.43	18.55	18.14	18.46	3,500,458	-0.03(-0.16%)
Sep 14, 2009	18.16	18.50	18.12	18.49	2,667,853	+0.12(+0.65%)
Sep 11, 2009	18.25	18.45	18.13	18.37	3,952,554	+0.26(+1.44%)
Sep 10, 2009	17.57	18.15	17.57	18.11	4,047,495	+0.32(+1.80%)
Sep 09, 2009	17.39	18.00	17.38	17.79	5,706,969	+0.47(+2.71%)
Sep 08, 2009	17.64	17.73	17.07	17.32	4,815,117	-0.15(-0.86%)
Sep 04, 2009	17.35	17.50	17.08	17.47	2,770,806	+0.16(+0.92%)
Sep 03, 2009	17.23	17.32	17.04	17.31	2,720,582	+0.19(+1.11%)
Sep 02, 2009	16.83	17.20	16.76	17.12	3,818,670	+0.28(+1.67%)
Sep 01, 2009	17.66	17.98	16.83	16.84	9,811,773	-0.80(-4.55%)
Aug 31, 2009	17.89	18.02	17.54	17.64	3,602,894	-0.47(-2.60%)
Aug 28, 2009	18.25	18.48	17.80	18.11	3,795,274	+0.08(+0.44%)
Aug 27, 2009	18.10	18.17	17.68	18.03	3,597,757	-0.07(-0.39%)
Aug 26, 2009	17.80	18.20	17.70	18.10	4,648,092	+0.26(+1.46%)
Aug 25, 2009	18.25	18.29	17.77	17.84	3,553,842	-0.22(-1.22%)
Aug 24, 2009	18.47	18.50	17.94	18.06	3,635,432	-0.36(-1.95%)
Aug 21, 2009	18.20	18.50	17.95	18.42	4,425,345	+0.46(+2.56%)
Aug 20, 2009	17.89	18.19	17.75	17.96	2,634,634	+0.03(+0.17%)
Aug 19, 2009	17.64	18.00	17.58	17.93	4,252,054	+0.09(+0.50%)
Aug 18, 2009	17.75	17.95	17.37	17.84	7,228,623	+0.17(+0.96%)
Aug 17, 2009	17.62	17.84	17.52	17.67	4,042,855	-0.34(-1.89%)
Aug 14, 2009	18.15	18.25	17.78	18.01	4,794,320	-0.19(-1.04%)
Aug 13, 2009	18.58	18.60	18.10	18.20	8,404,504	-0.17(-0.93%)
Aug 12, 2009	18.14	18.92	18.13	18.37	14,038,480	-0.07(-0.38%)
Aug 11, 2009	19.30	19.42	18.28	18.44	10,007,969	-0.99(-5.10%)
Aug 10, 2009	19.14	19.80	18.96	19.43	9,943,789	-0.03(-0.15%)
Aug 07, 2009	18.12	19.51	18.10	19.46	12,925,490	+1.38(+7.63%)
Aug 06, 2009	18.24	18.30	17.75	18.08	13,456,968	-0.12(-0.66%)
Aug 05, 2009	17.39	18.29	17.34	18.20	18,038,276	+1.34(+7.95%)
Aug 04, 2009	16.27	16.99	16.27	16.86	9,183,562	+0.44(+2.68%)
Aug 03, 2009	16.67	16.74	16.11	16.42	8,575,234	-0.02(-0.12%)
Jul 31, 2009	16.59	16.89	16.42	16.44	12,397,558	-0.07(-0.42%)
Jul 30, 2009	16.65	16.75	15.86	16.51	62,853,352	-3.89(-19.07%)
Jul 29, 2009	20.54	20.60	20.02	20.40	7,297,103	-0.05(-0.24%)
Jul 28, 2009	20.21	20.63	20.09	20.45	4,732,397	+0.12(+0.59%)
Jul 27, 2009	20.70	21.38	20.18	20.33	5,578,077	-0.80(-3.79%)
Jul 24, 2009	20.94	21.20	20.49	21.13	4,005,845	-0.12(-0.56%)
Jul 23, 2009	20.31	21.55	20.21	21.25	6,067,223	+0.94(+4.63%)
Jul 22, 2009	20.24	20.43	20.02	20.31	3,368,770	-0.01(-0.05%)
Jul 21, 2009	20.56	20.56	20.00	20.32	3,805,381	-0.10(-0.49%)
Jul 20, 2009	19.95	20.60	19.87	20.42	6,847,422	+0.78(+3.97%)
Jul 17, 2009	19.59	19.98	19.28	19.64	7,408,717	-0.54(-2.68%)
Jul 16, 2009	19.51	20.25	19.48	20.18	4,455,551	+0.45(+2.28%)
Jul 15, 2009	19.33	19.74	19.09	19.73	4,025,028	+0.66(+3.46%)
Jul 14, 2009	18.91	19.20	18.70	19.07	3,541,287	+0.15(+0.79%)
Jul 13, 2009	18.51	18.97	18.15	18.92	3,701,295	+0.43(+2.33%)
Jul 10, 2009	18.10	18.63	18.10	18.49	3,668,297	+0.30(+1.65%)
Jul 09, 2009	18.58	18.59	18.02	18.19	3,467,395	-0.10(-0.55%)
Jul 08, 2009	18.29	18.60	17.79	18.29	6,384,522	-0.09(-0.49%)
Jul 07, 2009	18.59	18.71	18.35	18.38	4,827,673	-0.26(-1.39%)
Jul 06, 2009	18.98	18.99	18.03	18.64	7,001,902	-0.80(-4.12%)
Jul 02, 2009	20.16	20.18	19.25	19.44	4,871,249	-0.80(-3.95%)
Jul 01, 2009	19.26	20.45	19.01	20.24	9,274,957	+1.06(+5.53%)
Jun 30, 2009	19.66	19.67	19.00	19.18	4,320,778	-0.49(-2.49%)
Jun 29, 2009	20.02	20.04	19.50	19.67	3,303,683	-0.42(-2.09%)
Jun 26, 2009	19.94	20.14	19.57	20.09	5,495,139	-0.02(-0.10%)
Jun 25, 2009	19.68	20.13	19.25	20.11	3,680,164	+0.59(+3.02%)
Jun 24, 2009	19.30	19.73	19.23	19.52	4,858,008	+0.47(+2.47%)
Jun 23, 2009	19.11	19.24	18.65	19.05	4,433,244	+0.00(+0.00%)
Jun 22, 2009	20.06	20.29	18.85	19.05	6,950,838	-1.48(-7.21%)
Jun 19, 2009	20.65	20.68	20.31	20.53	4,241,752	+0.22(+1.08%)
Jun 18, 2009	20.70	20.90	20.10	20.31	4,645,047	-0.41(-1.98%)
Jun 17, 2009	21.39	21.55	20.42	20.72	7,139,291	-0.99(-4.56%)
Jun 16, 2009	22.17	22.40	21.62	21.71	4,057,969	-0.41(-1.85%)
Jun 15, 2009	22.49	22.65	21.88	22.12	3,403,537	-0.74(-3.24%)
Jun 12, 2009	22.85	22.88	22.34	22.86	2,592,432	-0.03(-0.13%)
Jun 11, 2009	22.28	23.07	22.00	22.89	5,226,785	+0.67(+3.02%)
Jun 10, 2009	22.40	22.47	21.70	22.22	2,701,581	-0.07(-0.31%)
Jun 09, 2009	21.89	22.45	21.76	22.29	2,664,128	+0.69(+3.19%)
Jun 08, 2009	21.47	22.10	21.20	21.60	2,517,542	-0.58(-2.61%)
Jun 05, 2009	22.61	22.75	22.01	22.18	2,220,951	-0.36(-1.60%)
Jun 04, 2009	21.95	22.62	21.78	22.54	3,488,635	+0.71(+3.25%)
Jun 03, 2009	22.02	22.24	21.42	21.83	2,031,185	-0.36(-1.62%)
Jun 02, 2009	21.54	22.36	21.50	22.19	3,630,046	+0.50(+2.31%)
Jun 01, 2009	22.31	22.87	21.21	21.69	7,481,691	-0.58(-2.60%)
May 29, 2009	21.90	22.30	21.48	22.27	2,709,204	+0.52(+2.39%)
May 28, 2009	21.25	21.83	20.84	21.75	3,793,176	+0.54(+2.55%)
May 27, 2009	21.45	21.88	21.15	21.21	2,505,587	-0.36(-1.67%)
May 26, 2009	20.50	21.63	20.50	21.57	2,500,062	+0.74(+3.55%)
May 22, 2009	21.16	21.24	20.60	20.83	2,036,494	-0.26(-1.23%)
May 21, 2009	21.15	21.42	20.86	21.09	2,724,534	-0.36(-1.68%)
May 20, 2009	21.60	22.43	21.37	21.45	3,298,879	-0.11(-0.51%)
May 19, 2009	21.32	22.03	20.82	21.56	3,444,354	+0.35(+1.65%)
May 18, 2009	20.86	21.23	20.58	21.21	2,546,423	+0.47(+2.27%)
May 15, 2009	20.72	21.10	20.51	20.74	2,534,929	+0.00(+0.00%)
May 14, 2009	20.29	20.92	20.13	20.74	2,960,514	+0.45(+2.22%)
May 13, 2009	20.70	20.89	20.25	20.29	3,617,959	-0.71(-3.38%)
May 12, 2009	21.50	21.59	20.59	21.00	3,341,509	-0.48(-2.23%)
May 11, 2009	21.00	21.83	20.75	21.48	2,711,824	+0.17(+0.80%)
May 08, 2009	21.60	22.06	21.11	21.31	4,210,252	+0.03(+0.14%)
May 07, 2009	22.90	22.96	21.14	21.28	6,092,583	-1.25(-5.55%)
May 06, 2009	23.58	23.58	22.02	22.53	5,090,106	-0.79(-3.39%)
May 05, 2009	23.22	23.46	22.96	23.32	4,131,567	+0.06(+0.26%)
May 04, 2009	22.47	23.30	22.38	23.26	5,489,342	+0.89(+3.98%)
May 01, 2009	22.03	22.50	21.86	22.37	4,281,154	+0.35(+1.59%)
Apr 30, 2009	21.98	22.49	21.47	22.02	12,606,135	+1.96(+9.77%)
Apr 29, 2009	19.99	20.59	19.82	20.06	5,532,556	+0.46(+2.35%)
Apr 28, 2009	19.53	20.01	19.36	19.60	3,466,871	-0.20(-1.01%)
Apr 27, 2009	19.20	20.20	19.15	19.80	5,328,342	+0.32(+1.64%)
Apr 24, 2009	19.79	19.83	19.04	19.48	5,321,048	-0.10(-0.51%)
Apr 23, 2009	20.65	20.84	19.29	19.58	6,182,003	-1.02(-4.95%)
Apr 22, 2009	19.86	21.17	19.55	20.60	6,653,486	+0.70(+3.52%)
Apr 21, 2009	19.22	19.91	19.08	19.90	2,969,468	+0.51(+2.63%)
Apr 20, 2009	20.02	20.23	19.26	19.39	3,495,880	-1.08(-5.28%)
Apr 17, 2009	20.25	20.72	20.02	20.47	3,303,897	+0.13(+0.64%)
Apr 16, 2009	20.00	20.57	19.54	20.34	3,346,501	+0.63(+3.20%)
Apr 15, 2009	19.67	20.00	19.33	19.71	3,616,538	-0.31(-1.55%)
Apr 14, 2009	20.11	20.45	19.73	20.02	3,046,229	-0.18(-0.89%)
Apr 13, 2009	20.00	20.32	19.54	20.20	3,296,658	+0.00(+0.00%)
Apr 09, 2009	19.86	20.29	19.63	20.20	4,242,988	+0.79(+4.07%)
Apr 08, 2009	18.59	19.63	18.59	19.41	4,534,007	+0.55(+2.92%)
Apr 07, 2009	19.47	19.47	18.65	18.86	4,471,854	-0.74(-3.78%)
Apr 06, 2009	19.65	19.88	19.22	19.60	4,398,089	-0.46(-2.29%)
Apr 03, 2009	20.37	20.38	19.35	20.06	10,304,437	-1.49(-6.91%)
Apr 02, 2009	20.49	22.03	20.31	21.55	8,618,624	+1.67(+8.40%)
Apr 01, 2009	19.27	20.21	19.15	19.88	5,084,054	+0.48(+2.47%)
Mar 31, 2009	19.45	19.76	19.09	19.40	5,496,229	-0.12(-0.61%)
Mar 30, 2009	19.54	19.72	18.95	19.52	4,927,238	-0.83(-4.08%)
Mar 26, 2009	19.62	20.65	19.53	20.35	5,702,537	+0.92(+4.73%)
Mar 25, 2009	19.49	19.70	18.87	19.43	5,600,034	+0.26(+1.36%)
Mar 24, 2009	19.49	19.65	19.13	19.17	4,392,725	-0.62(-3.13%)
Mar 23, 2009	19.14	19.80	18.52	19.79	5,827,757	+1.66(+9.16%)
Mar 20, 2009	19.50	19.50	17.94	18.13	5,247,530	-0.96(-5.03%)
Mar 19, 2009	19.34	19.61	18.96	19.09	4,834,433	+0.13(+0.69%)
Mar 18, 2009	18.54	19.30	18.45	18.96	6,628,546	+0.62(+3.38%)
Mar 17, 2009	17.79	18.39	17.65	18.34	4,728,902	+0.75(+4.26%)
Mar 16, 2009	18.41	18.66	17.58	17.59	2,666,690	-0.83(-4.51%)
Mar 13, 2009	18.78	18.79	18.05	18.42	4,088,801	-0.07(-0.38%)
Mar 12, 2009	17.65	18.55	17.46	18.49	6,252,165	+0.78(+4.40%)
Mar 11, 2009	17.24	17.91	17.06	17.71	7,045,458	+0.63(+3.69%)
Mar 10, 2009	16.41	17.20	16.32	17.08	4,314,092	+1.02(+6.35%)
Mar 09, 2009	16.21	16.89	15.93	16.06	4,844,429	-0.30(-1.83%)
Mar 06, 2009	16.31	16.71	15.84	16.36	5,694,560	+0.13(+0.80%)
Mar 05, 2009	16.96	17.06	16.10	16.23	5,898,164	-0.90(-5.25%)
Mar 04, 2009	17.17	17.41	16.94	17.13	6,570,552	+0.72(+4.39%)
Mar 02, 2009	17.60	17.89	16.32	16.41	8,563,652	-1.68(-9.29%)
Feb 27, 2009	17.70	18.44	17.49	18.09	5,201,320	+0.03(+0.17%)
Feb 26, 2009	18.70	18.98	18.00	18.06	5,414,650	-0.27(-1.47%)
Feb 25, 2009	17.71	18.76	17.47	18.33	9,384,471	+0.65(+3.68%)
Feb 24, 2009	17.11	17.84	16.94	17.68	4,870,571	+0.79(+4.68%)
Feb 23, 2009	17.77	18.00	16.80	16.89	6,544,605	-0.82(-4.63%)
Feb 20, 2009	16.84	17.81	16.71	17.71	8,026,828	+0.15(+0.85%)
Feb 19, 2009	17.74	18.49	17.38	17.56	6,753,133	+0.13(+0.75%)
Feb 18, 2009	16.80	17.76	16.65	17.43	6,919,685	+0.74(+4.43%)
Feb 17, 2009	17.28	17.39	16.63	16.69	4,595,891	-1.03(-5.81%)
Feb 13, 2009	17.93	18.00	17.48	17.72	4,381,750	-0.12(-0.67%)
Feb 12, 2009	17.29	17.93	16.80	17.84	5,983,068	+0.58(+3.36%)
Feb 11, 2009	17.39	17.77	16.86	17.26	4,402,875	+0.07(+0.41%)
Feb 10, 2009	17.74	18.22	17.14	17.19	7,424,442	-0.34(-1.94%)
Feb 09, 2009	17.49	17.65	17.16	17.53	5,357,750	+0.12(+0.69%)
Feb 06, 2009	17.25	17.85	16.75	17.41	9,831,578	+0.68(+4.06%)
Feb 05, 2009	15.38	16.92	15.01	16.73	17,822,292	+2.56(+18.07%)
Feb 04, 2009	14.27	14.79	14.13	14.17	6,016,006	-0.03(-0.21%)
Feb 03, 2009	14.50	14.59	13.85	14.20	4,668,643	-0.15(-1.05%)
Feb 02, 2009	13.60	14.54	13.51	14.35	7,096,393	+0.87(+6.45%)
Jan 30, 2009	13.41	13.98	13.40	13.48	4,247,941	+0.00(+0.00%)
Jan 29, 2009	13.90	13.90	13.38	13.48	3,301,292	-0.53(-3.78%)
Jan 28, 2009	13.88	14.20	13.56	14.01	6,410,614	+0.11(+0.79%)
Jan 27, 2009	13.69	14.09	13.68	13.90	3,427,586	+0.25(+1.83%)
Jan 26, 2009	13.48	14.07	13.42	13.65	4,656,402	+0.25(+1.87%)
Jan 23, 2009	12.42	13.60	12.29	13.40	5,939,708	+0.64(+5.02%)
Jan 22, 2009	12.75	13.04	12.35	12.76	3,463,353	-0.25(-1.92%)
Jan 21, 2009	12.96	13.19	12.49	13.01	4,726,903	+0.58(+4.67%)
Jan 20, 2009	13.17	13.24	12.35	12.43	4,133,601	-0.65(-4.97%)
Jan 16, 2009	13.10	13.47	12.60	13.08	4,475,610	-0.41(-3.04%)
Jan 15, 2009	13.42	13.79	12.73	13.49	3,558,286	+0.07(+0.52%)
Jan 14, 2009	13.81	14.08	13.35	13.42	4,727,486	-0.70(-4.96%)
Jan 13, 2009	14.25	14.47	13.83	14.12	3,232,669	-0.21(-1.47%)
Jan 12, 2009	14.68	14.83	14.07	14.33	3,695,503	-0.80(-5.29%)
Jan 09, 2009	15.51	15.51	14.77	15.13	2,227,532	-0.38(-2.45%)
Jan 08, 2009	15.24	15.51	14.87	15.51	2,852,578	+0.04(+0.26%)
Jan 07, 2009	16.07	16.36	15.26	15.47	3,272,201	-0.98(-5.96%)
Jan 06, 2009	16.39	16.75	16.05	16.45	3,817,126	+0.27(+1.67%)
Jan 05, 2009	15.94	16.29	15.66	16.18	3,501,002	+0.44(+2.80%)

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.