Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	25.29	25.30	24.95	24.97	16,679,691	-0.32(-1.27%)
Feb 25, 2010	25.20	25.43	24.98	25.29	18,824,278	-0.11(-0.44%)
Feb 24, 2010	25.14	25.47	24.96	25.40	16,293,478	+0.27(+1.08%)
Feb 23, 2010	25.36	25.49	25.07	25.13	20,626,352	-0.23(-0.90%)
Feb 22, 2010	25.49	25.52	25.33	25.36	16,151,477	-0.12(-0.46%)
Feb 19, 2010	25.59	25.70	25.39	25.48	17,521,414	-0.15(-0.60%)
Feb 18, 2010	25.28	25.67	25.28	25.63	14,778,042	+0.23(+0.90%)
Feb 17, 2010	25.24	25.43	25.16	25.40	14,521,171	+0.21(+0.83%)
Feb 16, 2010	25.28	25.45	25.01	25.19	22,174,932	+0.07(+0.26%)
Feb 12, 2010	24.65	25.13	25.13	25.13	25,581,756	+0.32(+1.27%)
Feb 11, 2010	23.78	24.94	23.47	24.81	32,716,580	+0.95(+3.97%)
Feb 10, 2010	23.86	24.00	23.65	23.86	12,711,677	-0.02(-0.09%)
Feb 09, 2010	23.41	23.96	23.30	23.88	17,149,722	+0.68(+2.94%)
Feb 08, 2010	23.10	23.59	23.10	23.20	10,283,981	-0.08(-0.33%)
Feb 05, 2010	23.56	23.56	22.94	23.28	16,578,448	-0.14(-0.61%)
Feb 04, 2010	23.76	23.86	23.40	23.42	13,198,926	-0.60(-2.50%)
Feb 03, 2010	24.13	24.18	23.86	24.02	9,811,868	-0.24(-1.01%)
Feb 02, 2010	23.56	24.33	23.48	24.26	17,097,260	+0.85(+3.64%)
Feb 01, 2010	23.32	23.57	23.26	23.41	15,793,085	+0.21(+0.92%)
Jan 29, 2010	23.72	24.00	23.16	23.20	13,857,739	-0.36(-1.52%)
Jan 28, 2010	23.79	24.01	23.46	23.56	10,974,033	-0.22(-0.92%)
Jan 27, 2010	23.88	24.01	23.56	23.78	10,156,962	-0.18(-0.77%)
Jan 26, 2010	23.80	24.16	23.80	23.96	11,491,924	-0.03(-0.11%)
Jan 25, 2010	24.00	24.28	23.97	23.98	11,536,447	+0.12(+0.51%)
Jan 22, 2010	24.26	24.35	23.81	23.86	17,102,234	-0.47(-1.93%)
Jan 21, 2010	25.09	25.14	24.26	24.33	20,158,170	-0.77(-3.07%)
Jan 20, 2010	25.44	25.44	24.83	25.10	12,675,186	-0.43(-1.70%)
Jan 19, 2010	25.28	25.59	25.24	25.53	17,270,710	+0.24(+0.95%)
Jan 15, 2010	25.32	25.29	25.29	25.29	16,221,572	+0.01(+0.04%)
Jan 14, 2010	25.22	25.48	25.22	25.28	9,028,033	-0.04(-0.14%)
Jan 13, 2010	25.07	25.43	25.07	25.32	11,625,617	+0.25(+1.02%)
Jan 12, 2010	25.17	25.17	24.90	25.07	13,246,905	-0.14(-0.55%)
Jan 11, 2010	25.38	25.39	25.11	25.20	11,948,330	+0.09(+0.37%)
Jan 08, 2010	25.14	25.24	24.87	25.11	12,913,291	-0.14(-0.54%)
Jan 07, 2010	24.86	25.28	24.75	25.25	17,469,452	+0.31(+1.25%)
Jan 06, 2010	24.81	24.98	24.62	24.94	23,103,142	+0.00(+0.00%)
Jan 05, 2010	25.17	25.27	24.86	24.94	14,062,514	-0.22(-0.87%)
Jan 04, 2010	24.64	25.28	24.60	25.16	15,388,321	+0.59(+2.41%)
Dec 31, 2009	24.77	24.57	24.57	24.57	8,598,265	-0.24(-0.97%)
Dec 30, 2009	24.77	24.95	24.70	24.81	8,947,849	-0.10(-0.39%)
Dec 29, 2009	24.87	24.97	24.77	24.90	9,643,638	+0.00(+0.00%)
Dec 28, 2009	24.93	25.02	24.84	24.90	8,727,742	-0.03(-0.10%)
Dec 24, 2009	24.86	25.02	24.86	24.93	4,932,276	+0.05(+0.20%)
Dec 23, 2009	24.94	25.14	24.84	24.88	13,962,417	-0.41(-1.61%)
Dec 22, 2009	25.19	25.40	25.16	25.28	13,871,261	+0.22(+0.87%)
Dec 21, 2009	25.05	25.21	24.97	25.07	17,855,216	+0.26(+1.05%)
Dec 18, 2009	25.37	25.37	24.63	24.81	39,585,024	-0.32(-1.28%)
Dec 17, 2009	25.47	25.48	25.09	25.13	16,984,164	-0.47(-1.85%)
Dec 16, 2009	25.49	25.76	25.45	25.60	19,528,748	+0.08(+0.30%)
Dec 15, 2009	25.39	25.69	25.36	25.52	15,308,486	-0.10(-0.38%)
Dec 14, 2009	25.26	25.71	25.15	25.62	24,457,772	+0.91(+3.67%)
Dec 11, 2009	24.91	25.14	24.67	24.71	18,106,902	-0.20(-0.80%)
Dec 10, 2009	25.12	25.28	24.83	24.91	13,518,879	-0.10(-0.39%)
Dec 09, 2009	25.23	25.32	24.81	25.01	15,476,644	+0.01(+0.04%)
Dec 08, 2009	25.28	25.44	24.70	25.00	16,082,408	-0.41(-1.61%)
Dec 07, 2009	25.29	25.56	25.25	25.41	17,492,978	+0.01(+0.04%)
Dec 04, 2009	25.38	25.74	25.19	25.40	16,101,829	+0.17(+0.69%)
Dec 03, 2009	25.08	25.40	25.04	25.22	17,322,608	+0.16(+0.63%)
Dec 02, 2009	25.07	25.40	25.01	25.07	10,645,516	+0.00(+0.00%)
Dec 01, 2009	24.74	25.22	24.72	25.07	18,694,276	+0.55(+2.25%)
Nov 30, 2009	25.47	25.48	24.47	24.51	34,015,900	-0.97(-3.80%)
Nov 27, 2009	25.23	25.62	25.04	25.48	7,072,040	-0.16(-0.64%)
Nov 25, 2009	25.67	25.78	25.56	25.65	11,372,418	-0.01(-0.02%)
Nov 24, 2009	25.53	25.86	25.51	25.65	15,785,258	+0.13(+0.50%)
Nov 23, 2009	25.43	25.68	25.32	25.52	14,201,658	+0.17(+0.68%)
Nov 20, 2009	25.49	25.63	25.30	25.35	15,246,907	-0.21(-0.82%)
Nov 19, 2009	25.60	25.68	25.44	25.56	12,539,235	-0.19(-0.75%)
Nov 18, 2009	25.74	25.80	25.59	25.75	11,887,545	-0.05(-0.18%)
Nov 17, 2009	25.75	25.99	25.70	25.80	9,863,276	-0.02(-0.06%)
Nov 16, 2009	25.54	25.92	25.49	25.81	14,021,836	+0.25(+0.98%)
Nov 13, 2009	25.44	25.64	25.36	25.56	11,448,342	+0.10(+0.38%)
Nov 12, 2009	25.11	25.62	25.11	25.47	13,621,707	+0.31(+1.24%)
Nov 11, 2009	25.52	25.62	25.13	25.16	9,574,606	-0.24(-0.96%)
Nov 10, 2009	25.29	25.68	25.20	25.40	10,830,632	-0.02(-0.08%)
Nov 09, 2009	25.03	25.49	24.95	25.42	12,676,739	+0.53(+2.13%)
Nov 06, 2009	24.71	24.94	24.57	24.89	12,804,941	+0.20(+0.83%)
Nov 05, 2009	24.26	24.87	24.26	24.69	15,828,464	+0.54(+2.22%)
Nov 04, 2009	24.48	24.58	24.11	24.15	16,114,541	-0.24(-0.98%)
Nov 03, 2009	24.60	24.66	24.29	24.39	16,027,566	-0.37(-1.48%)
Nov 02, 2009	24.15	24.83	24.00	24.76	19,188,470	+0.62(+2.55%)
Oct 30, 2009	24.98	24.98	23.99	24.14	30,412,948	-0.84(-3.37%)
Oct 29, 2009	24.97	25.15	24.70	24.98	14,675,325	+0.03(+0.10%)
Oct 28, 2009	24.80	25.22	24.76	24.96	17,034,364	+0.03(+0.10%)
Oct 27, 2009	24.87	25.11	24.67	24.93	15,095,261	+0.08(+0.33%)
Oct 26, 2009	25.11	25.24	24.77	24.85	13,833,275	-0.16(-0.65%)
Oct 23, 2009	25.04	25.08	24.92	25.01	15,058,714	-0.20(-0.79%)
Oct 22, 2009	25.84	25.89	24.72	25.21	27,039,212	-0.69(-2.68%)
Oct 21, 2009	26.15	26.35	25.71	25.91	15,626,711	-0.37(-1.42%)
Oct 20, 2009	26.48	26.55	26.23	26.28	16,948,276	+0.05(+0.19%)
Oct 19, 2009	26.03	26.40	25.88	26.23	13,123,298	+0.25(+0.98%)
Oct 16, 2009	25.59	26.13	25.53	25.97	16,930,548	+0.29(+1.13%)
Oct 15, 2009	25.53	25.85	25.53	25.68	14,161,700	+0.03(+0.10%)
Oct 14, 2009	25.55	25.78	25.24	25.66	10,969,545	+0.23(+0.90%)
Oct 13, 2009	25.63	25.69	25.30	25.43	10,626,217	-0.29(-1.13%)
Oct 12, 2009	25.64	25.77	25.51	25.72	6,493,910	+0.13(+0.52%)
Oct 09, 2009	25.83	25.98	25.42	25.59	10,238,776	-0.08(-0.32%)
Oct 08, 2009	25.42	25.79	25.36	25.67	14,769,152	+0.39(+1.53%)
Oct 07, 2009	25.39	25.42	25.18	25.28	18,996,420	-0.16(-0.64%)
Oct 06, 2009	25.07	25.50	25.04	25.44	17,467,326	+0.44(+1.75%)
Oct 05, 2009	24.72	25.12	24.35	25.00	19,046,910	+0.35(+1.43%)
Oct 02, 2009	24.53	24.72	24.47	24.65	13,659,350	+0.02(+0.08%)
Oct 01, 2009	24.82	24.85	24.53	24.63	14,660,437	-0.21(-0.86%)
Sep 30, 2009	24.83	24.90	24.42	24.85	17,609,710	+0.01(+0.04%)
Sep 29, 2009	24.54	24.96	24.48	24.84	11,056,575	+0.27(+1.12%)
Sep 28, 2009	24.32	24.62	24.30	24.56	8,695,473	+0.28(+1.14%)
Sep 25, 2009	24.52	24.57	24.21	24.29	12,545,220	-0.33(-1.35%)
Sep 24, 2009	25.03	25.03	24.55	24.62	20,841,126	-0.57(-2.25%)
Sep 23, 2009	25.00	25.46	24.93	25.18	17,646,204	+0.24(+0.96%)
Sep 22, 2009	24.80	24.94	24.58	24.94	14,681,268	+0.25(+1.03%)
Sep 21, 2009	24.52	24.74	24.47	24.69	10,535,149	+0.13(+0.52%)
Sep 18, 2009	24.29	24.72	24.29	24.56	34,464,128	+0.33(+1.37%)
Sep 17, 2009	24.22	24.48	24.20	24.23	15,125,286	+0.14(+0.56%)
Sep 16, 2009	24.02	24.24	23.92	24.09	15,048,233	-0.23(-0.95%)
Sep 15, 2009	24.34	24.42	23.81	24.33	13,947,653	+0.03(+0.13%)
Sep 14, 2009	23.96	24.46	23.86	24.30	13,817,440	+0.12(+0.51%)
Sep 11, 2009	23.83	24.39	23.77	24.17	14,537,236	+0.31(+1.28%)
Sep 10, 2009	24.08	24.20	23.68	23.87	13,005,361	-0.20(-0.85%)
Sep 09, 2009	24.09	24.28	23.84	24.07	13,390,505	-0.12(-0.48%)
Sep 08, 2009	23.65	24.20	23.41	24.19	19,712,592	+0.71(+3.04%)
Sep 04, 2009	23.33	23.52	23.27	23.47	9,355,978	+0.12(+0.50%)
Sep 03, 2009	23.42	23.42	23.01	23.36	13,806,123	+0.09(+0.39%)
Sep 02, 2009	22.96	23.44	22.94	23.27	12,054,854	+0.24(+1.04%)
Sep 01, 2009	23.28	23.41	22.98	23.03	14,544,357	-0.28(-1.18%)
Aug 31, 2009	23.06	23.40	23.06	23.30	15,941,969	+0.18(+0.77%)
Aug 28, 2009	23.50	23.58	23.09	23.12	15,158,574	-0.46(-1.97%)
Aug 27, 2009	23.79	23.91	23.45	23.59	13,308,234	-0.25(-1.07%)
Aug 26, 2009	23.77	24.09	23.73	23.84	14,019,904	-0.02(-0.06%)
Aug 25, 2009	24.13	24.22	23.85	23.86	18,627,104	-0.32(-1.33%)
Aug 24, 2009	23.79	24.24	23.79	24.18	12,536,194	+0.29(+1.19%)
Aug 21, 2009	23.81	24.05	23.65	23.89	14,392,795	+0.20(+0.84%)
Aug 20, 2009	23.34	23.78	23.26	23.69	10,777,659	+0.35(+1.51%)
Aug 19, 2009	23.45	23.50	23.14	23.34	14,869,051	-0.27(-1.14%)
Aug 18, 2009	23.17	23.81	22.95	23.61	12,950,249	+0.14(+0.58%)
Aug 17, 2009	23.49	23.83	23.14	23.48	14,558,738	-0.29(-1.22%)
Aug 14, 2009	23.61	23.93	23.46	23.77	9,198,996	+0.10(+0.41%)
Aug 13, 2009	23.72	23.85	23.47	23.67	11,069,562	-0.06(-0.24%)
Aug 12, 2009	23.76	24.04	23.69	23.72	11,395,056	-0.13(-0.53%)
Aug 11, 2009	24.06	24.37	23.82	23.85	11,992,325	-0.21(-0.87%)
Aug 10, 2009	23.77	24.08	23.75	24.06	10,898,844	+0.07(+0.30%)
Aug 07, 2009	24.12	24.20	23.81	23.99	10,027,644	+0.04(+0.15%)
Aug 06, 2009	23.88	23.97	23.62	23.95	9,334,262	+0.11(+0.47%)
Aug 05, 2009	23.91	23.99	23.70	23.84	12,304,939	-0.11(-0.45%)
Aug 04, 2009	23.85	24.14	23.73	23.95	10,058,383	+0.09(+0.37%)
Aug 03, 2009	23.97	24.41	23.78	23.86	18,417,958	+0.11(+0.45%)
Jul 31, 2009	23.80	24.34	23.67	23.76	12,699,326	-0.11(-0.47%)
Jul 30, 2009	23.91	24.21	23.78	23.87	12,604,094	+0.00(+0.00%)
Jul 29, 2009	23.58	23.94	23.46	23.87	11,301,180	+0.17(+0.73%)
Jul 28, 2009	23.32	23.74	23.32	23.69	14,330,603	-0.06(-0.24%)
Jul 27, 2009	24.00	24.79	23.62	23.75	17,173,014	-0.36(-1.50%)
Jul 24, 2009	23.40	24.16	23.24	24.11	706	+0.65(+2.78%)
Jul 23, 2009	22.65	23.96	22.61	23.46	22,173,188	+1.09(+4.88%)
Jul 22, 2009	22.33	22.56	22.28	22.37	10,154,092	-0.01(-0.05%)
Jul 21, 2009	22.47	22.68	22.10	22.38	11,624,056	-0.03(-0.11%)
Jul 20, 2009	22.54	22.54	22.04	22.40	18,108,464	-0.03(-0.11%)
Jul 17, 2009	22.17	22.47	21.94	22.43	12,896,591	+0.36(+1.62%)
Jul 16, 2009	22.17	22.36	21.93	22.07	14,560,074	-0.37(-1.66%)
Jul 15, 2009	21.86	22.47	21.79	22.45	13,298,186	+0.70(+3.21%)
Jul 14, 2009	21.85	21.91	21.68	21.75	11,834,788	-0.12(-0.56%)
Jul 13, 2009	21.69	21.98	21.63	21.87	12,168,402	+0.28(+1.30%)
Jul 10, 2009	21.95	22.21	21.42	21.59	13,401,080	+0.01(+0.02%)
Jul 09, 2009	22.26	22.26	21.48	21.58	14,678,656	-0.59(-2.64%)
Jul 08, 2009	22.42	22.55	22.04	22.17	16,997,452	-0.13(-0.59%)
Jul 07, 2009	22.46	22.86	22.25	22.30	18,720,346	-0.20(-0.91%)
Jul 06, 2009	21.72	22.59	21.56	22.51	15,386,043	+0.62(+2.82%)
Jul 02, 2009	22.23	22.42	21.83	21.89	16,681,831	-0.59(-2.61%)
Jul 01, 2009	22.38	22.74	22.33	22.48	18,729,218	+0.24(+1.08%)
Jun 30, 2009	22.16	22.29	21.67	22.24	28,175,944	+0.12(+0.53%)
Jun 29, 2009	21.80	22.14	21.66	22.12	14,680,733	+0.40(+1.83%)
Jun 26, 2009	21.36	21.91	21.28	21.72	16,087,479	-0.19(-0.86%)
Jun 25, 2009	21.51	21.95	21.48	21.91	17,526,388	+0.69(+3.24%)
Jun 24, 2009	21.19	21.41	21.07	21.22	17,879,846	+0.09(+0.41%)
Jun 23, 2009	21.06	21.27	21.04	21.13	21,526,074	-0.06(-0.29%)
Jun 22, 2009	21.18	21.29	20.98	21.20	27,626,692	-0.29(-1.35%)
Jun 19, 2009	21.77	21.87	21.41	21.49	34,609,828	-0.19(-0.89%)
Jun 18, 2009	21.43	21.98	21.38	21.68	21,169,558	+0.32(+1.50%)
Jun 17, 2009	21.52	21.59	21.32	21.36	16,169,496	-0.18(-0.85%)
Jun 16, 2009	21.97	22.06	21.52	21.54	18,173,920	-0.32(-1.47%)
Jun 15, 2009	21.97	22.22	21.83	21.86	20,349,790	-0.32(-1.45%)
Jun 12, 2009	22.26	22.68	22.02	22.18	15,042,334	-0.18(-0.82%)
Jun 11, 2009	22.13	22.93	22.12	22.37	21,192,318	+0.18(+0.83%)
Jun 10, 2009	22.36	22.58	21.81	22.18	17,581,584	-0.17(-0.75%)
Jun 09, 2009	22.72	22.72	22.20	22.35	21,688,944	-0.35(-1.53%)
Jun 08, 2009	22.39	22.92	22.25	22.70	12,903,624	+0.22(+0.98%)
Jun 05, 2009	22.79	23.16	22.46	22.48	16,699,539	-0.17(-0.74%)
Jun 04, 2009	22.51	22.77	22.14	22.65	15,204,583	+0.12(+0.54%)
Jun 03, 2009	22.50	22.70	22.39	22.53	21,312,188	-0.21(-0.92%)
Jun 02, 2009	22.17	22.88	22.09	22.74	14,461,193	+0.49(+2.22%)
Jun 01, 2009	21.76	22.37	21.76	22.24	17,765,492	+0.50(+2.32%)
May 29, 2009	21.78	21.78	21.38	21.74	16,111,500	+0.05(+0.24%)
May 28, 2009	21.13	21.86	21.13	21.69	14,397,925	+0.45(+2.14%)
May 27, 2009	21.44	21.46	21.06	21.23	17,451,096	-0.24(-1.14%)
May 26, 2009	21.64	21.70	21.33	21.48	21,275,894	-0.30(-1.36%)
May 22, 2009	21.48	22.01	21.48	21.77	10,424,365	-0.05(-0.23%)
May 21, 2009	21.99	21.99	21.56	21.82	14,001,827	-0.19(-0.88%)
May 20, 2009	21.68	22.16	21.44	22.02	14,859,902	+0.49(+2.30%)
May 19, 2009	21.72	21.78	21.40	21.52	18,756,744	-0.24(-1.10%)
May 18, 2009	22.15	22.28	21.65	21.76	19,601,784	-0.24(-1.11%)
May 15, 2009	21.64	22.09	21.33	22.01	22,003,602	+0.38(+1.77%)
May 14, 2009	21.27	21.77	21.22	21.62	18,477,442	+0.33(+1.56%)
May 13, 2009	21.09	21.43	20.83	21.29	16,956,890	-0.09(-0.41%)
May 12, 2009	20.78	21.50	20.56	21.38	20,548,836	+0.71(+3.43%)
May 11, 2009	20.65	20.85	20.42	20.67	14,964,142	-0.28(-1.34%)
May 08, 2009	20.99	21.24	20.65	20.95	17,158,980	+0.21(+1.00%)
May 07, 2009	20.13	20.85	19.89	20.74	27,916,708	+0.71(+3.57%)
May 06, 2009	19.22	20.19	18.99	20.03	22,286,636	+1.02(+5.36%)
May 05, 2009	19.34	19.51	18.95	19.01	13,393,208	-0.43(-2.20%)
May 04, 2009	19.00	19.47	18.97	19.44	17,019,250	+0.48(+2.56%)
May 01, 2009	18.49	18.96	18.44	18.95	17,410,714	+0.50(+2.71%)
Apr 30, 2009	18.89	19.03	18.45	18.45	35,644,548	-0.20(-1.07%)
Apr 29, 2009	18.78	19.18	18.65	18.65	19,192,042	-0.12(-0.65%)
Apr 28, 2009	18.76	19.05	18.68	18.77	15,686,324	-0.18(-0.97%)
Apr 27, 2009	18.85	19.19	18.85	18.96	14,046,706	-0.12(-0.64%)
Apr 24, 2009	18.99	19.35	18.89	19.08	18,150,578	+0.22(+1.16%)
Apr 23, 2009	18.57	19.04	18.37	18.86	16,929,626	+0.38(+2.07%)
Apr 22, 2009	18.69	18.97	18.48	18.48	18,597,754	-0.33(-1.74%)
Apr 21, 2009	18.76	18.93	18.59	18.81	14,544,374	-0.01(-0.05%)
Apr 20, 2009	18.80	19.18	18.70	18.82	17,398,606	-0.21(-1.10%)
Apr 17, 2009	19.42	19.46	18.95	19.02	17,506,228	-0.35(-1.79%)
Apr 16, 2009	19.41	19.41	18.87	19.37	13,875,443	+0.10(+0.53%)
Apr 15, 2009	18.46	19.30	18.46	19.27	15,857,323	+0.69(+3.73%)
Apr 14, 2009	18.73	18.76	18.31	18.58	16,381,832	-0.33(-1.73%)
Apr 13, 2009	19.12	19.28	18.85	18.90	12,736,279	-0.32(-1.67%)
Apr 09, 2009	19.86	19.86	19.09	19.22	15,499,274	-0.28(-1.41%)
Apr 08, 2009	18.95	19.55	18.68	19.50	17,395,182	+0.65(+3.43%)
Apr 07, 2009	18.78	19.12	18.66	18.85	23,059,052	-0.18(-0.94%)
Apr 06, 2009	18.50	19.09	18.34	19.03	16,972,900	+0.58(+3.12%)
Apr 03, 2009	18.37	18.55	18.25	18.45	19,856,650	+0.06(+0.30%)
Apr 02, 2009	18.58	18.67	18.19	18.40	25,980,588	-0.07(-0.36%)
Apr 01, 2009	17.95	18.54	17.92	18.46	21,469,450	+0.33(+1.80%)
Mar 31, 2009	18.66	18.83	18.09	18.14	29,143,448	-0.59(-3.13%)
Mar 30, 2009	19.11	19.31	18.58	18.72	17,100,824	-0.80(-4.10%)
Mar 26, 2009	19.78	19.80	19.36	19.52	24,984,540	-0.14(-0.73%)
Mar 25, 2009	19.93	20.02	19.47	19.67	15,633,167	-0.11(-0.57%)
Mar 24, 2009	19.23	19.93	19.23	19.78	25,521,638	+0.35(+1.78%)
Mar 23, 2009	19.22	19.45	19.15	19.43	25,468,094	-0.12(-0.63%)
Mar 20, 2009	19.07	19.72	19.07	19.55	35,908,720	+0.59(+3.09%)
Mar 19, 2009	19.50	19.57	18.94	18.97	25,154,266	-0.55(-2.79%)
Mar 18, 2009	19.48	19.96	19.35	19.51	23,949,184	-0.16(-0.83%)
Mar 17, 2009	18.79	19.77	18.59	19.68	26,995,756	+0.73(+3.88%)
Mar 16, 2009	18.46	19.09	18.44	18.94	18,060,540	+0.59(+3.19%)
Mar 13, 2009	17.77	18.43	17.71	18.36	0	+0.70(+3.96%)
Mar 12, 2009	17.20	17.69	16.96	17.66	15,045,106	+0.50(+2.94%)
Mar 11, 2009	17.50	17.56	17.06	17.15	18,148,484	-0.20(-1.17%)
Mar 10, 2009	17.63	17.63	17.00	17.36	21,634,524	-0.01(-0.06%)
Mar 09, 2009	16.82	17.47	16.80	17.37	24,617,490	+0.37(+2.19%)
Mar 06, 2009	16.92	17.05	16.57	17.00	0	+0.20(+1.18%)
Mar 05, 2009	16.72	16.87	16.33	16.80	33,132,088	-0.28(-1.61%)
Mar 04, 2009	16.75	17.19	16.62	17.07	29,269,058	+0.42(+2.51%)

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.