Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	18.78	18.44	18.44	18.44	9,264,593	-0.27(-1.43%)
Dec 30, 2009	18.71	18.77	18.66	18.71	3,894,236	-0.01(-0.03%)
Dec 29, 2009	18.77	18.81	18.71	18.71	7,833,540	-0.01(-0.06%)
Dec 28, 2009	18.72	18.78	18.65	18.72	16,163,284	+0.01(+0.06%)
Dec 24, 2009	18.65	18.73	18.57	18.71	3,353,123	+0.14(+0.74%)
Dec 23, 2009	18.63	18.63	18.49	18.58	8,758,463	+0.04(+0.22%)
Dec 22, 2009	18.77	18.79	18.52	18.53	18,019,864	-0.18(-0.95%)
Dec 21, 2009	18.69	18.77	18.63	18.71	8,976,857	+0.08(+0.41%)
Dec 18, 2009	18.67	18.71	18.44	18.63	18,810,324	-0.06(-0.32%)
Dec 17, 2009	18.74	18.83	18.64	18.69	14,982,265	-0.17(-0.88%)
Dec 16, 2009	18.94	18.99	18.80	18.86	20,822,486	-0.02(-0.13%)
Dec 15, 2009	18.92	18.94	18.80	18.88	11,545,030	-0.12(-0.63%)
Dec 14, 2009	18.99	19.01	18.88	19.00	23,238,588	+0.09(+0.47%)
Dec 11, 2009	18.68	18.91	18.59	18.91	21,071,258	+0.32(+1.73%)
Dec 10, 2009	18.52	18.65	18.42	18.59	20,289,724	+0.23(+1.26%)
Dec 09, 2009	18.33	18.38	18.22	18.36	16,660,763	+0.07(+0.36%)
Dec 08, 2009	18.38	18.38	18.15	18.30	25,572,814	-0.08(-0.42%)
Dec 07, 2009	18.33	18.47	18.06	18.37	18,702,958	+0.16(+0.88%)
Dec 04, 2009	18.51	18.56	18.00	18.21	34,233,560	-0.11(-0.62%)
Dec 03, 2009	18.33	18.46	18.19	18.33	16,763,379	+0.06(+0.33%)
Dec 02, 2009	18.08	18.27	18.03	18.27	22,022,928	+0.24(+1.35%)
Dec 01, 2009	17.82	18.03	17.78	18.02	17,731,256	+0.33(+1.88%)
Nov 30, 2009	17.62	17.72	17.54	17.69	9,624,078	+0.15(+0.85%)
Nov 27, 2009	17.59	17.73	17.46	17.54	10,081,482	-0.30(-1.70%)
Nov 25, 2009	17.65	17.89	17.64	17.84	10,633,579	+0.20(+1.15%)
Nov 24, 2009	17.65	17.68	17.52	17.64	12,351,720	+0.04(+0.20%)
Nov 23, 2009	17.54	17.68	17.48	17.61	12,457,687	+0.22(+1.26%)
Nov 20, 2009	17.27	17.39	17.26	17.39	12,585,230	+0.08(+0.45%)
Nov 19, 2009	17.48	17.52	17.26	17.31	10,419,746	-0.21(-1.22%)
Nov 18, 2009	17.59	17.65	17.50	17.52	8,010,358	-0.08(-0.44%)
Nov 17, 2009	17.74	17.74	17.56	17.60	9,138,268	-0.10(-0.54%)
Nov 16, 2009	17.58	17.71	17.53	17.70	13,113,000	+0.24(+1.40%)
Nov 13, 2009	17.33	17.53	17.27	17.45	14,298,605	+0.15(+0.89%)
Nov 12, 2009	17.52	17.58	17.29	17.30	9,185,756	-0.24(-1.39%)
Nov 11, 2009	17.68	17.70	17.49	17.54	9,755,005	-0.04(-0.24%)
Nov 10, 2009	17.45	17.62	17.43	17.58	9,292,547	+0.08(+0.48%)
Nov 09, 2009	17.28	17.50	17.26	17.50	7,995,309	+0.31(+1.80%)
Nov 06, 2009	17.17	17.29	17.11	17.19	12,136,953	-0.02(-0.10%)
Nov 05, 2009	17.04	17.23	17.02	17.21	10,906,577	+0.29(+1.69%)
Nov 04, 2009	16.87	17.16	16.85	16.92	13,375,067	+0.11(+0.67%)
Nov 03, 2009	16.85	16.90	16.75	16.81	14,100,878	-0.04(-0.21%)
Nov 02, 2009	16.95	17.06	16.70	16.85	13,937,724	-0.03(-0.18%)
Oct 30, 2009	17.19	17.24	16.85	16.88	22,309,238	-0.32(-1.87%)
Oct 29, 2009	17.12	17.23	17.02	17.20	12,681,418	+0.15(+0.87%)
Oct 28, 2009	17.21	17.29	17.02	17.05	26,478,408	-0.17(-1.00%)
Oct 27, 2009	17.32	17.43	17.16	17.22	18,106,738	-0.04(-0.24%)
Oct 26, 2009	17.52	17.74	17.21	17.26	20,529,148	-0.23(-1.33%)
Oct 23, 2009	17.56	17.60	17.44	17.49	12,059,868	-0.29(-1.64%)
Oct 22, 2009	17.76	17.80	17.60	17.78	7,090,323	+0.04(+0.23%)
Oct 21, 2009	17.71	17.96	17.70	17.74	14,036,537	+0.02(+0.13%)
Oct 20, 2009	17.69	17.74	17.65	17.72	10,432,555	-0.18(-1.00%)
Oct 19, 2009	17.65	17.97	17.58	17.90	14,962,132	+0.25(+1.41%)
Oct 16, 2009	17.51	17.72	17.45	17.65	12,733,318	+0.06(+0.34%)
Oct 15, 2009	17.41	17.61	17.41	17.59	12,674,370	+0.14(+0.78%)
Oct 14, 2009	17.52	17.56	17.39	17.45	13,421,490	+0.01(+0.07%)
Oct 13, 2009	17.50	1742	17.37	17.44	8,239,991	-0.12(-0.71%)
Oct 12, 2009	17.49	17.56	17.38	17.56	4,149,925	+0.18(+1.03%)
Oct 09, 2009	17.31	17.43	17.21	17.39	7,695,327	+0.11(+0.62%)
Oct 08, 2009	17.39	17.39	17.25	17.28	15,408,171	+0.00(+0.00%)
Oct 07, 2009	17.24	17.30	17.15	17.28	5,520,576	+0.01(+0.07%)
Oct 06, 2009	17.19	17.34	17.14	17.27	6,667,894	+0.13(+0.76%)
Oct 05, 2009	16.96	17.18	16.85	17.14	11,522,804	+0.18(+1.09%)
Oct 02, 2009	16.99	17.03	16.89	16.95	10,826,971	-0.18(-1.07%)
Oct 01, 2009	17.45	17.45	17.11	17.14	15,550,006	-0.30(-1.70%)
Sep 30, 2009	17.61	17.62	17.33	17.43	11,159,813	-0.11(-0.61%)
Sep 29, 2009	17.60	17.62	17.43	17.54	9,261,962	-0.05(-0.27%)
Sep 28, 2009	17.40	17.64	17.34	17.59	6,258,916	+0.23(+1.33%)
Sep 25, 2009	17.39	17.46	17.35	17.36	4,976,353	-0.05(-0.27%)
Sep 24, 2009	17.46	17.57	17.40	17.40	8,089,657	-0.05(-0.27%)
Sep 23, 2009	17.53	17.74	17.43	17.45	16,292,516	-0.06(-0.34%)
Sep 22, 2009	17.64	17.64	17.48	17.51	8,315,632	-0.05(-0.27%)
Sep 21, 2009	17.55	17.62	17.42	17.56	10,311,700	-0.08(-0.47%)
Sep 18, 2009	17.56	17.68	17.56	17.64	8,049,393	-0.10(-0.57%)
Sep 17, 2009	17.83	17.90	17.72	17.74	9,007,318	+0.10(+0.57%)
Sep 16, 2009	17.64	17.87	17.49	17.64	9,540,470	+0.06(+0.34%)
Sep 15, 2009	17.46	17.59	17.35	17.58	7,040,613	+0.13(+0.75%)
Sep 14, 2009	17.15	17.45	17.12	17.45	11,372,850	+0.25(+1.45%)
Sep 11, 2009	17.24	17.30	17.16	17.20	11,949,224	-0.01(-0.03%)
Sep 10, 2009	17.18	17.26	17.09	17.21	8,917,672	+0.00(+0.00%)
Sep 09, 2009	17.23	17.30	17.19	17.21	7,773,769	-0.02(-0.14%)
Sep 08, 2009	17.32	17.33	17.16	17.23	5,209,375	+0.04(+0.24%)
Sep 04, 2009	17.20	17.23	17.08	17.19	9,289,719	+0.08(+0.49%)
Sep 03, 2009	17.20	17.20	17.01	17.11	6,324,331	-0.01(-0.07%)
Sep 02, 2009	17.17	17.23	17.06	17.12	8,808,784	-0.12(-0.69%)
Sep 01, 2009	17.31	17.51	17.21	17.24	11,071,666	-0.14(-0.79%)
Aug 31, 2009	17.48	17.51	17.33	17.37	12,382,100	-0.15(-0.85%)
Aug 28, 2009	17.59	17.63	17.42	17.52	5,631,546	-0.04(-0.24%)
Aug 27, 2009	17.60	17.61	17.44	17.56	8,164,374	+0.00(+0.00%)
Aug 26, 2009	17.60	17.64	17.45	17.56	5,611,449	-0.02(-0.10%)
Aug 25, 2009	17.70	17.76	17.58	17.58	5,522,780	-0.11(-0.64%)
Aug 24, 2009	17.71	17.75	17.57	17.70	5,450,137	+0.03(+0.17%)
Aug 21, 2009	17.37	17.67	17.36	17.67	11,982,731	+0.34(+1.96%)
Aug 20, 2009	17.23	17.33	17.12	17.33	6,677,625	+0.14(+0.83%)
Aug 19, 2009	17.03	17.23	16.98	17.18	6,438,797	+0.12(+0.73%)
Aug 18, 2009	17.14	17.14	16.94	17.06	7,860,866	+0.04(+0.24%)
Aug 17, 2009	17.06	17.12	16.99	17.02	8,045,090	-0.24(-1.41%)
Aug 14, 2009	17.20	17.34	17.09	17.26	5,994,361	+0.00(+0.00%)
Aug 13, 2009	17.34	17.38	17.15	17.26	9,650,409	-0.06(-0.34%)
Aug 12, 2009	17.25	17.44	17.12	17.32	7,653,036	+0.08(+0.48%)
Aug 11, 2009	17.21	17.24	17.08	17.24	4,769,057	+0.01(+0.07%)
Aug 10, 2009	17.18	17.24	16.99	17.23	5,419,253	+0.04(+0.21%)
Aug 07, 2009	17.12	17.26	17.03	17.19	12,066,486	+0.16(+0.94%)
Aug 06, 2009	17.08	17.08	16.92	17.03	8,605,866	+0.03(+0.17%)
Aug 05, 2009	17.20	17.23	16.89	17.00	7,599,271	-0.12(-0.69%)
Aug 04, 2009	17.32	17.32	17.10	17.12	10,927,561	-0.21(-1.20%)
Aug 03, 2009	17.28	17.38	17.17	17.33	10,364,531	+0.12(+0.73%)
Jul 31, 2009	17.37	17.46	17.19	17.20	8,979,766	-0.20(-1.16%)
Jul 30, 2009	17.36	17.52	17.23	17.40	10,850,166	+0.24(+1.42%)
Jul 29, 2009	17.18	17.29	16.96	17.16	8,954,951	-0.08(-0.48%)
Jul 28, 2009	17.21	17.53	17.10	17.24	7,917,479	-0.25(-1.43%)
Jul 27, 2009	17.45	17.53	17.40	17.49	5,344,707	-0.08(-0.44%)
Jul 24, 2009	17.30	17.57	17.18	17.57	2,123	+0.27(+1.58%)
Jul 23, 2009	16.89	17.37	16.85	17.30	13,113,189	+0.44(+2.61%)
Jul 22, 2009	16.95	17.01	16.79	16.86	9,913,984	-0.09(-0.53%)
Jul 21, 2009	16.84	16.97	16.77	16.95	11,413,993	+0.17(+0.99%)
Jul 20, 2009	16.66	16.79	16.55	16.78	7,397,367	+0.12(+0.75%)
Jul 17, 2009	16.82	16.82	16.51	16.66	6,389,584	-0.08(-0.46%)
Jul 16, 2009	16.70	16.81	16.49	16.73	7,365,344	+0.01(+0.04%)
Jul 15, 2009	16.61	16.73	16.44	16.73	12,840,490	+0.33(+1.99%)
Jul 14, 2009	16.38	16.41	16.18	16.40	9,739,095	+0.12(+0.77%)
Jul 13, 2009	15.99	16.30	15.98	16.27	10,581,702	+0.28(+1.75%)
Jul 10, 2009	16.03	16.08	15.87	16.00	11,134,258	-0.02(-0.11%)
Jul 09, 2009	16.04	16.19	15.87	16.01	10,659,718	+0.01(+0.04%)
Jul 08, 2009	16.10	16.27	15.88	16.01	14,771,860	-0.07(-0.44%)
Jul 07, 2009	16.47	16.47	16.05	16.08	14,425,218	-0.33(-1.99%)
Jul 06, 2009	16.22	16.46	16.13	16.41	11,172,261	+0.10(+0.58%)
Jul 02, 2009	16.64	16.79	16.29	16.31	15,935,768	-0.48(-2.87%)
Jul 01, 2009	16.58	16.85	16.55	16.79	13,062,906	+0.21(+1.29%)
Jun 30, 2009	16.86	16.86	16.39	16.58	11,139,867	-0.12(-0.75%)
Jun 29, 2009	16.58	16.72	16.45	16.70	7,542,042	+0.21(+1.30%)
Jun 26, 2009	16.54	16.64	16.39	16.49	5,617,995	-0.06(-0.36%)
Jun 25, 2009	16.32	16.61	16.27	16.55	14,682,926	+0.27(+1.68%)
Jun 24, 2009	16.22	16.38	16.15	16.27	9,472,568	+0.14(+0.85%)
Jun 23, 2009	16.28	16.35	16.07	16.14	14,126,244	-0.14(-0.88%)
Jun 22, 2009	16.25	16.46	16.14	16.28	17,230,902	-0.05(-0.29%)
Jun 19, 2009	16.58	16.68	16.29	16.33	16,789,860	-0.39(-2.31%)
Jun 18, 2009	16.39	16.74	16.37	16.71	20,051,258	+0.37(+2.25%)
Jun 17, 2009	16.32	16.51	16.25	16.35	15,283,103	+0.05(+0.29%)
Jun 16, 2009	16.47	16.55	16.26	16.30	11,446,995	-0.11(-0.69%)
Jun 15, 2009	16.64	16.67	16.27	16.41	11,973,433	-0.34(-2.02%)
Jun 12, 2009	16.45	16.86	16.35	16.75	20,066,120	+0.21(+1.26%)
Jun 11, 2009	16.28	16.74	16.23	16.54	22,923,404	+0.32(+1.94%)
Jun 10, 2009	16.10	16.26	16.01	16.23	22,902,168	+0.25(+1.56%)
Jun 09, 2009	16.05	16.13	15.91	15.98	6,812,887	-0.04(-0.26%)
Jun 08, 2009	15.99	16.17	15.84	16.02	10,795,770	-0.10(-0.63%)
Jun 05, 2009	16.30	16.35	15.98	16.12	10,369,166	+0.02(+0.11%)
Jun 04, 2009	16.05	16.13	15.96	16.10	6,061,432	+0.15(+0.93%)
Jun 03, 2009	16.23	16.26	15.80	15.95	10,661,676	-0.27(-1.68%)
Jun 02, 2009	16.35	16.48	16.22	16.23	10,979,445	-0.20(-1.19%)
Jun 01, 2009	16.03	16.48	15.96	16.42	14,834,838	+0.51(+3.21%)
May 29, 2009	15.83	15.97	15.66	15.91	8,714,973	+0.11(+0.72%)
May 28, 2009	15.50	15.88	15.50	15.80	10,893,186	+0.32(+2.07%)
May 27, 2009	15.83	15.83	15.44	15.48	9,987,872	-0.32(-2.03%)
May 26, 2009	15.25	15.80	15.20	15.80	11,984,079	+0.45(+2.90%)
May 22, 2009	15.19	15.49	15.19	15.35	8,230,934	+0.12(+0.82%)
May 21, 2009	15.26	15.32	15.17	15.23	9,732,532	-0.18(-1.20%)
May 20, 2009	15.77	15.78	15.40	15.41	11,931,759	-0.29(-1.82%)
May 19, 2009	15.45	15.77	15.41	15.70	11,433,927	+0.28(+1.81%)
May 18, 2009	15.53	15.54	15.24	15.42	9,125,314	+0.00(+0.00%)
May 15, 2009	15.69	15.70	15.25	15.42	17,497,800	-0.37(-2.37%)
May 14, 2009	15.87	15.96	15.60	15.79	7,576,801	-0.01(-0.08%)
May 13, 2009	16.08	16.17	15.79	15.81	12,464,026	-0.43(-2.67%)
May 12, 2009	16.23	16.35	16.09	16.24	7,579,374	+0.11(+0.70%)
May 11, 2009	16.06	16.28	16.04	16.13	6,564,067	-0.07(-0.44%)
May 08, 2009	16.04	16.54	15.99	16.20	13,636,773	+0.23(+1.45%)
May 07, 2009	15.89	16.07	15.85	15.97	11,613,389	+0.08(+0.52%)
May 06, 2009	16.14	16.14	15.81	15.88	8,165,009	-0.10(-0.60%)
May 05, 2009	15.98	16.02	15.79	15.98	6,481,936	-0.03(-0.19%)
May 04, 2009	15.81	16.03	15.70	16.01	12,810,446	+0.24(+1.51%)
May 01, 2009	15.54	15.77	15.28	15.77	5,874,503	+0.40(+2.63%)
Apr 30, 2009	15.40	15.57	15.19	15.37	14,365,328	+0.01(+0.08%)
Apr 29, 2009	15.28	15.44	15.26	15.35	11,252,445	+0.11(+0.74%)
Apr 28, 2009	15.05	15.37	15.04	15.24	7,639,447	+0.06(+0.39%)
Apr 27, 2009	14.87	15.32	14.87	15.18	9,515,825	+0.11(+0.71%)
Apr 24, 2009	15.13	15.21	14.94	15.07	9,623,209	-0.02(-0.16%)
Apr 23, 2009	15.09	15.11	14.94	15.10	10,918,705	+0.05(+0.36%)
Apr 22, 2009	15.15	15.23	14.97	15.04	10,545,623	-0.15(-1.02%)
Apr 21, 2009	15.15	15.31	15.12	15.20	6,376,645	+0.05(+0.31%)
Apr 20, 2009	15.17	15.33	15.14	15.15	8,373,946	-0.17(-1.13%)
Apr 17, 2009	15.38	15.43	15.23	15.32	11,481,290	-0.02(-0.16%)
Apr 16, 2009	15.30	15.44	15.20	15.35	34,199,332	+0.11(+0.70%)
Apr 15, 2009	15.02	15.31	15.02	15.24	8,286,832	+0.14(+0.95%)
Apr 14, 2009	15.17	15.31	15.03	15.10	10,772,867	-0.20(-1.28%)
Apr 13, 2009	15.46	15.49	15.21	15.29	7,695,226	-0.20(-1.30%)
Apr 09, 2009	15.78	16.02	15.34	15.50	10,369,635	+0.01(+0.04%)
Apr 08, 2009	15.38	15.54	15.26	15.49	7,529,037	+0.15(+0.97%)
Apr 07, 2009	15.30	15.47	15.10	15.34	7,652,513	-0.07(-0.46%)
Apr 06, 2009	15.41	15.64	15.29	15.41	9,271,011	-0.13(-0.84%)
Apr 03, 2009	15.56	15.62	15.39	15.54	8,765,223	+0.10(+0.65%)
Apr 02, 2009	15.56	15.65	15.21	15.44	15,666,422	+0.20(+1.29%)
Apr 01, 2009	14.99	15.39	14.84	15.25	9,321,090	+0.06(+0.39%)
Mar 31, 2009	15.07	15.47	15.01	15.19	12,956,958	+0.15(+1.03%)
Mar 30, 2009	15.07	15.15	14.84	15.03	14,971,557	-0.46(-2.95%)
Mar 26, 2009	15.41	15.53	15.12	15.49	11,711,299	+0.18(+1.20%)
Mar 25, 2009	15.41	15.59	15.07	15.31	11,903,714	-0.01(-0.04%)
Mar 24, 2009	15.57	15.65	15.31	15.31	10,842,823	-0.34(-2.16%)
Mar 23, 2009	15.25	15.69	15.24	15.65	11,870,308	+0.58(+3.87%)
Mar 20, 2009	15.20	15.42	15.01	15.07	13,217,803	-0.27(-1.78%)
Mar 19, 2009	15.28	15.38	15.07	15.34	14,716,856	+0.22(+1.45%)
Mar 18, 2009	14.65	15.22	14.47	15.12	14,969,457	+0.48(+3.25%)
Mar 17, 2009	14.46	14.71	14.31	14.65	10,622,186	+0.23(+1.57%)
Mar 16, 2009	14.19	14.68	14.13	14.42	15,113,876	+0.38(+2.71%)
Mar 13, 2009	13.97	14.14	13.93	14.04	0	+0.19(+1.37%)
Mar 12, 2009	13.70	13.94	13.56	13.85	10,962,854	+0.18(+1.30%)
Mar 11, 2009	13.85	13.88	13.65	13.67	15,801,866	-0.07(-0.52%)
Mar 10, 2009	13.57	13.92	13.53	13.74	14,443,990	+0.23(+1.67%)
Mar 09, 2009	13.64	13.79	13.36	13.52	17,022,960	-0.26(-1.90%)
Mar 06, 2009	13.81	14.18	13.46	13.78	0	+0.08(+0.56%)
Mar 05, 2009	14.03	14.18	13.55	13.70	13,079,922	-0.50(-3.52%)
Mar 04, 2009	14.16	14.41	14.00	14.20	9,591,331	-0.39(-2.69%)
Mar 02, 2009	14.88	15.07	14.49	14.59	19,338,154	-0.48(-3.16%)
Feb 27, 2009	15.19	15.32	14.81	15.07	0	-0.24(-1.55%)
Feb 26, 2009	15.63	15.75	15.24	15.31	11,312,595	-0.26(-1.64%)
Feb 25, 2009	15.60	15.73	15.46	15.56	11,034,736	-0.10(-0.64%)
Feb 24, 2009	15.23	15.78	15.23	15.66	12,997,937	+0.44(+2.89%)
Feb 23, 2009	15.68	15.77	15.13	15.22	9,729,938	-0.37(-2.40%)
Feb 20, 2009	15.79	15.87	15.31	15.60	19,088,498	-0.36(-2.26%)
Feb 19, 2009	16.00	16.14	15.88	15.96	13,155,256	+0.07(+0.44%)
Feb 18, 2009	16.09	16.16	15.77	15.89	14,508,246	-0.24(-1.51%)
Feb 17, 2009	16.64	16.64	16.06	16.13	15,662,208	-0.73(-4.34%)
Feb 13, 2009	16.84	17.07	16.82	16.86	11,590,553	-0.10(-0.60%)
Feb 12, 2009	16.80	16.98	16.52	16.96	20,033,520	-0.15(-0.87%)
Feb 11, 2009	17.30	17.30	16.95	17.11	14,922,326	-0.05(-0.31%)
Feb 10, 2009	17.62	17.67	17.04	17.17	16,089,709	-0.50(-2.84%)
Feb 09, 2009	17.81	17.86	17.49	17.67	12,275,313	-0.10(-0.56%)
Feb 06, 2009	17.65	17.96	17.51	17.77	13,259,335	+0.11(+0.64%)
Feb 05, 2009	17.48	17.75	17.36	17.65	13,898,042	+0.12(+0.71%)
Feb 04, 2009	17.58	17.73	17.37	17.53	13,599,443	+0.13(+0.75%)
Feb 03, 2009	17.26	17.52	17.17	17.40	11,228,324	+0.08(+0.45%)
Feb 02, 2009	17.03	17.38	16.89	17.32	12,294,234	+0.10(+0.55%)
Jan 30, 2009	17.63	17.72	17.09	17.23	0	-0.35(-2.00%)
Jan 29, 2009	17.61	17.94	17.49	17.58	13,765,950	-0.13(-0.74%)
Jan 28, 2009	17.81	17.83	17.17	17.71	11,909,929	+0.11(+0.64%)
Jan 27, 2009	17.56	17.73	17.40	17.59	8,342,324	+0.08(+0.48%)
Jan 26, 2009	17.17	17.67	17.13	17.51	10,376,957	+0.41(+2.40%)
Jan 23, 2009	16.77	17.17	16.68	17.10	12,917,811	+0.04(+0.21%)
Jan 22, 2009	16.97	17.20	16.88	17.07	11,397,820	-0.01(-0.03%)
Jan 21, 2009	17.20	17.20	16.67	17.07	10,179,821	+0.19(+1.13%)
Jan 20, 2009	17.18	17.31	16.86	16.88	10,049,048	-0.30(-1.73%)
Jan 16, 2009	17.07	17.33	16.94	17.18	0	+0.33(+1.98%)
Jan 15, 2009	16.78	16.89	16.50	16.85	13,346,598	+0.09(+0.53%)
Jan 14, 2009	16.76	16.83	16.38	16.76	11,012,295	-0.21(-1.23%)
Jan 13, 2009	17.35	17.36	16.85	16.96	13,124,085	-0.33(-1.89%)
Jan 12, 2009	17.33	17.45	17.24	17.29	7,878,063	+0.01(+0.03%)
Jan 09, 2009	17.53	17.53	17.21	17.29	7,538,980	-0.14(-0.78%)
Jan 08, 2009	17.33	17.47	17.27	17.42	14,121,190	-0.09(-0.51%)
Jan 07, 2009	17.51	17.56	17.30	17.51	8,210,669	-0.14(-0.81%)
Jan 06, 2009	17.91	18.11	17.58	17.65	16,119,403	-0.26(-1.43%)
Jan 05, 2009	17.68	17.91	17.60	17.91	11,458,531	+0.25(+1.41%)
Jan 02, 2009	17.44	17.79	17.24	17.66	0	+0.40(+2.34%)

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.