Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	20.57	20.15	20.15	20.15	853,020	-0.39(-1.91%)
Dec 30, 2009	20.45	20.61	20.41	20.54	547,335	-0.01(-0.04%)
Dec 29, 2009	20.49	20.65	20.48	20.55	942,714	+0.07(+0.33%)
Dec 28, 2009	20.47	20.55	20.40	20.48	742,880	+0.05(+0.26%)
Dec 24, 2009	20.50	20.60	20.36	20.43	235,667	-0.01(-0.04%)
Dec 23, 2009	20.47	20.66	20.30	20.44	888,969	+0.08(+0.37%)
Dec 22, 2009	20.11	20.56	20.11	20.36	1,527,497	+0.26(+1.27%)
Dec 21, 2009	20.01	20.30	19.90	20.11	2,064,157	+0.41(+2.11%)
Dec 18, 2009	19.88	19.93	19.51	19.69	2,838,573	+0.01(+0.04%)
Dec 17, 2009	19.88	20.14	19.68	19.68	1,289,499	-0.44(-2.17%)
Dec 16, 2009	20.22	20.36	20.06	20.12	1,855,363	+0.09(+0.45%)
Dec 15, 2009	20.08	20.45	19.85	20.03	2,065,384	-0.03(-0.15%)
Dec 14, 2009	19.87	20.08	19.83	20.06	2,116,002	+0.56(+2.86%)
Dec 11, 2009	19.50	19.60	19.32	19.50	1,372,433	+0.16(+0.82%)
Dec 10, 2009	19.14	19.47	19.13	19.35	2,325,584	+0.38(+2.03%)
Dec 09, 2009	19.08	19.08	18.66	18.96	1,386,538	-0.12(-0.63%)
Dec 08, 2009	19.23	19.23	18.76	19.08	1,906,910	-0.23(-1.17%)
Dec 07, 2009	19.35	19.51	18.91	19.31	2,914,061	-0.10(-0.51%)
Dec 04, 2009	18.09	19.48	17.99	19.41	6,879,146	+1.93(+11.04%)
Dec 03, 2009	17.27	17.77	17.26	17.48	3,964,529	+0.23(+1.36%)
Dec 02, 2009	17.11	17.34	17.10	17.24	2,048,634	+0.09(+0.53%)
Dec 01, 2009	16.96	17.32	16.96	17.15	2,849,327	+0.32(+1.88%)
Nov 30, 2009	16.72	16.87	16.52	16.83	2,103,069	+0.11(+0.63%)
Nov 27, 2009	16.59	16.99	16.59	16.73	611,089	-0.41(-2.42%)
Nov 25, 2009	17.34	17.42	17.05	17.14	2,145,735	-0.17(-1.00%)
Nov 24, 2009	17.77	17.78	17.24	17.32	1,793,278	-0.39(-2.21%)
Nov 23, 2009	17.72	17.97	17.63	17.71	1,206,324	+0.20(+1.12%)
Nov 20, 2009	17.47	17.63	17.36	17.51	943,543	-0.08(-0.47%)
Nov 19, 2009	17.91	17.91	17.48	17.60	1,246,411	-0.48(-2.63%)
Nov 18, 2009	18.28	18.31	17.90	18.07	1,623,546	-0.19(-1.03%)
Nov 17, 2009	18.28	18.28	18.06	18.26	1,362,254	-0.01(-0.04%)
Nov 16, 2009	17.97	18.31	17.97	18.27	1,128,164	+0.36(+2.02%)
Nov 13, 2009	17.73	18.10	17.66	17.91	2,148,963	+0.02(+0.13%)
Nov 12, 2009	18.26	18.27	17.85	17.88	2,162,501	-0.36(-1.98%)
Nov 11, 2009	18.46	18.62	18.11	18.24	1,609,027	-0.10(-0.53%)
Nov 10, 2009	18.65	18.73	18.19	18.34	2,341,097	-0.03(-0.16%)
Nov 09, 2009	18.21	18.43	18.14	18.37	1,019,981	+0.25(+1.37%)
Nov 06, 2009	18.02	18.28	17.81	18.12	1,601,255	+0.02(+0.08%)
Nov 05, 2009	17.84	18.27	17.81	18.11	1,636,508	+0.41(+2.34%)
Nov 04, 2009	17.75	17.91	17.63	17.69	2,316,697	+0.03(+0.17%)
Nov 03, 2009	17.57	17.74	17.39	17.66	2,176,424	+0.05(+0.26%)
Nov 02, 2009	17.56	17.75	17.28	17.62	3,157,710	+0.13(+0.73%)
Oct 30, 2009	18.12	18.12	17.48	17.49	2,721,131	-0.77(-4.21%)
Oct 29, 2009	18.06	18.27	17.77	18.26	2,694,987	+0.29(+1.59%)
Oct 28, 2009	19.01	19.13	17.93	17.97	3,801,244	-1.20(-6.25%)
Oct 27, 2009	19.53	19.59	19.12	19.17	2,034,191	-0.29(-1.51%)
Oct 26, 2009	19.44	19.87	19.27	19.47	2,614,681	+0.08(+0.39%)
Oct 23, 2009	19.36	19.47	19.21	19.39	2,525,386	-0.37(-1.87%)
Oct 22, 2009	18.62	19.77	18.62	19.76	4,200,762	+1.12(+5.98%)
Oct 21, 2009	19.65	19.79	18.58	18.64	4,313,364	-1.26(-6.33%)
Oct 20, 2009	19.80	19.99	19.79	19.90	1,159,201	-0.15(-0.75%)
Oct 19, 2009	19.95	20.17	19.77	20.05	1,003,764	+0.17(+0.87%)
Oct 16, 2009	19.69	19.93	19.56	19.88	1,699,742	-0.02(-0.11%)
Oct 15, 2009	19.47	19.93	19.47	19.90	1,128,127	+0.21(+1.07%)
Oct 14, 2009	19.83	19.99	19.48	19.69	1,435,806	+0.28(+1.44%)
Oct 13, 2009	19.54	19.59	19.31	19.41	946,505	-0.20(-1.00%)
Oct 12, 2009	19.59	19.75	19.49	19.61	1,025,455	+0.02(+0.08%)
Oct 09, 2009	19.59	19.68	19.44	19.59	1,148,275	+0.05(+0.27%)
Oct 08, 2009	19.16	19.95	19.16	19.54	2,466,654	+0.61(+3.23%)
Oct 07, 2009	18.92	19.01	18.74	18.93	1,678,977	-0.11(-0.59%)
Oct 06, 2009	18.93	19.24	18.74	19.04	2,034,264	+0.27(+1.45%)
Oct 05, 2009	18.01	18.81	17.90	18.77	3,046,979	+0.84(+4.71%)
Oct 02, 2009	17.93	18.19	17.71	17.93	2,318,786	-0.22(-1.20%)
Oct 01, 2009	18.69	18.73	18.12	18.15	3,125,242	-0.72(-3.80%)
Sep 30, 2009	19.22	19.30	18.70	18.86	3,027,804	-0.36(-1.88%)
Sep 29, 2009	19.53	19.56	19.15	19.22	1,910,114	-0.23(-1.20%)
Sep 28, 2009	19.11	19.56	19.10	19.46	1,111,435	+0.35(+1.85%)
Sep 25, 2009	19.42	19.62	19.07	19.10	1,572,562	-0.38(-1.93%)
Sep 24, 2009	20.13	20.13	19.35	19.48	2,887,562	-0.58(-2.89%)
Sep 23, 2009	20.44	20.49	20.05	20.06	1,712,575	-0.36(-1.77%)
Sep 22, 2009	20.62	20.62	20.34	20.42	1,723,887	-0.04(-0.18%)
Sep 21, 2009	20.44	20.64	20.26	20.46	1,367,081	-0.21(-1.02%)
Sep 18, 2009	20.52	20.73	20.45	20.67	1,720,365	+0.29(+1.41%)
Sep 17, 2009	20.24	20.44	20.11	20.39	1,863,810	+0.27(+1.35%)
Sep 16, 2009	20.19	20.29	20.03	20.11	2,877,128	+0.03(+0.15%)
Sep 15, 2009	20.30	20.38	19.94	20.08	1,289,256	-0.17(-0.86%)
Sep 14, 2009	20.06	20.30	19.77	20.26	2,275,849	-0.06(-0.30%)
Sep 11, 2009	20.17	20.46	20.17	20.32	976,680	+0.07(+0.33%)
Sep 10, 2009	19.95	20.31	19.83	20.25	878,436	+0.33(+1.67%)
Sep 09, 2009	19.51	19.97	19.44	19.92	1,228,694	+0.41(+2.09%)
Sep 08, 2009	19.80	19.87	19.27	19.51	1,325,203	-0.17(-0.84%)
Sep 04, 2009	19.40	19.68	19.25	19.68	974,829	+0.27(+1.40%)
Sep 03, 2009	19.41	19.44	18.86	19.41	969,379	+0.15(+0.78%)
Sep 02, 2009	19.21	19.34	19.00	19.25	992,515	-0.09(-0.47%)
Sep 01, 2009	19.68	19.79	19.11	19.35	2,121,359	-0.47(-2.40%)
Aug 31, 2009	20.08	20.10	19.76	19.82	1,157,268	-0.37(-1.83%)
Aug 28, 2009	20.51	20.80	20.08	20.19	961,248	-0.16(-0.78%)
Aug 27, 2009	20.13	20.51	19.73	20.35	1,388,000	+0.31(+1.54%)
Aug 26, 2009	19.91	20.19	19.79	20.04	1,052,046	+0.14(+0.72%)
Aug 25, 2009	20.15	20.15	19.79	19.90	965,356	+0.02(+0.11%)
Aug 24, 2009	20.06	20.18	19.80	19.87	986,563	-0.08(-0.38%)
Aug 21, 2009	19.66	20.23	19.65	19.95	1,374,894	+0.29(+1.50%)
Aug 20, 2009	19.62	19.71	19.27	19.65	1,177,087	+0.19(+0.97%)
Aug 19, 2009	18.67	19.50	18.50	19.47	1,904,176	-0.08(-0.39%)
Aug 18, 2009	19.47	19.60	19.30	19.54	921,190	+0.14(+0.74%)
Aug 17, 2009	19.64	19.69	19.37	19.40	1,032,478	-0.52(-2.61%)
Aug 14, 2009	20.43	20.48	19.71	19.92	1,305,632	-0.43(-2.11%)
Aug 13, 2009	20.28	20.40	20.02	20.35	1,378,128	+0.18(+0.90%)
Aug 12, 2009	19.68	20.36	19.65	20.17	1,939,190	+0.41(+2.10%)
Aug 11, 2009	20.20	20.30	19.71	19.75	3,144,974	-0.62(-3.03%)
Aug 10, 2009	20.69	20.91	20.29	20.37	2,357,864	-0.57(-2.70%)
Aug 07, 2009	19.90	21.15	19.84	20.94	3,073,572	+1.48(+7.59%)
Aug 06, 2009	19.35	19.51	19.16	19.46	2,207,081	+0.26(+1.33%)
Aug 05, 2009	19.88	19.88	19.03	19.20	1,827,593	-0.63(-3.19%)
Aug 04, 2009	19.13	19.84	18.97	19.84	2,418,329	+0.52(+2.69%)
Aug 03, 2009	18.67	19.45	18.21	19.32	2,976,281	+0.63(+3.35%)
Jul 31, 2009	18.59	18.86	18.28	18.69	1,801,581	+0.14(+0.77%)
Jul 30, 2009	18.74	18.86	18.39	18.55	1,457,052	+0.16(+0.86%)
Jul 29, 2009	18.35	18.53	18.24	18.39	1,283,401	-0.30(-1.61%)
Jul 28, 2009	18.59	18.81	18.47	18.69	1,775,043	-0.02(-0.08%)
Jul 27, 2009	18.75	18.80	18.51	18.70	1,770,236	-0.12(-0.64%)
Jul 24, 2009	18.45	18.85	18.24	18.83	2,000	+0.27(+1.46%)
Jul 23, 2009	17.45	18.71	17.05	18.55	3,654,980	+1.21(+6.95%)
Jul 22, 2009	18.22	18.22	17.12	17.35	4,576,834	-0.32(-1.83%)
Jul 21, 2009	17.60	17.72	17.36	17.67	2,877,855	+0.28(+1.60%)
Jul 20, 2009	17.08	17.45	17.02	17.39	2,316,737	+0.34(+1.99%)
Jul 17, 2009	16.83	17.14	16.62	17.05	2,128,994	+0.17(+0.98%)
Jul 16, 2009	16.41	16.96	16.32	16.89	3,617,990	-0.17(-0.97%)
Jul 15, 2009	16.33	17.12	16.31	17.05	2,345,035	+0.95(+5.90%)
Jul 14, 2009	15.94	16.12	15.76	16.10	1,220,796	+0.21(+1.33%)
Jul 13, 2009	15.64	15.92	15.63	15.89	2,313,975	+0.18(+1.15%)
Jul 10, 2009	15.65	16.03	15.62	15.71	1,983,272	-0.11(-0.67%)
Jul 09, 2009	15.58	16.01	15.45	15.82	3,275,074	+0.31(+1.99%)
Jul 08, 2009	15.79	15.82	15.26	15.51	2,934,247	-0.12(-0.77%)
Jul 07, 2009	16.11	16.21	15.60	15.63	2,240,813	-0.63(-3.89%)
Jul 06, 2009	16.17	16.40	15.87	16.26	2,511,146	+0.17(+1.03%)
Jul 02, 2009	17.39	17.78	16.10	16.10	2,827,651	-1.68(-9.46%)
Jul 01, 2009	17.84	18.23	17.59	17.78	2,790,461	-0.03(-0.17%)
Jun 30, 2009	17.59	17.88	17.51	17.81	2,885,402	+0.20(+1.16%)
Jun 29, 2009	17.45	17.75	17.20	17.60	1,734,457	+0.11(+0.65%)
Jun 26, 2009	17.26	17.61	17.16	17.49	2,893,844	+0.18(+1.05%)
Jun 25, 2009	16.86	17.34	16.82	17.31	2,764,526	+0.87(+5.32%)
Jun 24, 2009	16.34	16.59	16.27	16.44	1,218,814	+0.24(+1.49%)
Jun 23, 2009	16.40	16.51	16.02	16.19	1,379,584	-0.08(-0.51%)
Jun 22, 2009	16.54	16.62	16.28	16.28	1,421,020	-0.38(-2.31%)
Jun 19, 2009	16.90	17.05	16.57	16.66	2,606,612	-0.03(-0.18%)
Jun 18, 2009	16.50	16.74	16.38	16.69	1,283,960	+0.11(+0.68%)
Jun 17, 2009	16.30	16.73	16.11	16.58	1,660,254	+0.25(+1.52%)
Jun 16, 2009	16.65	16.80	16.28	16.33	1,745,214	-0.28(-1.68%)
Jun 15, 2009	16.72	16.93	16.41	16.61	2,166,683	-0.35(-2.09%)
Jun 12, 2009	17.23	17.23	16.64	16.96	2,439,268	-0.35(-2.05%)
Jun 11, 2009	17.25	17.50	17.23	17.32	1,902,521	+0.13(+0.75%)
Jun 10, 2009	17.75	17.76	16.93	17.19	1,957,082	-0.26(-1.51%)
Jun 09, 2009	17.51	17.65	17.27	17.45	2,277,751	+0.02(+0.13%)
Jun 08, 2009	17.00	17.61	17.00	17.43	1,927,362	+0.20(+1.18%)
Jun 05, 2009	16.96	17.42	16.88	17.23	2,886,185	+0.58(+3.49%)
Jun 04, 2009	16.82	16.90	16.40	16.65	1,880,159	-0.05(-0.27%)
Jun 03, 2009	17.12	17.27	16.57	16.69	2,167,204	-0.56(-3.23%)
Jun 02, 2009	16.96	17.41	16.95	17.25	1,769,650	+0.20(+1.15%)
Jun 01, 2009	16.39	17.09	16.25	17.05	2,059,564	+0.93(+5.75%)
May 29, 2009	15.96	16.24	15.82	16.13	1,841,745	+0.21(+1.33%)
May 28, 2009	16.16	16.31	15.46	15.91	2,345,723	-0.05(-0.28%)
May 27, 2009	16.56	16.69	15.95	15.96	2,014,580	-0.61(-3.68%)
May 26, 2009	15.64	16.78	15.61	16.57	3,309,310	+0.25(+1.52%)
May 22, 2009	16.53	16.64	16.19	16.32	1,496,634	-0.20(-1.23%)
May 21, 2009	16.78	16.78	16.35	16.53	2,548,241	-0.41(-2.40%)
May 20, 2009	17.12	17.35	16.88	16.93	1,812,757	-0.07(-0.40%)
May 19, 2009	16.96	17.22	16.72	17.00	1,744,013	-0.01(-0.04%)
May 18, 2009	16.66	17.02	16.34	17.01	1,890,252	+0.54(+3.28%)
May 15, 2009	16.58	16.81	16.40	16.47	2,306,008	-0.18(-1.08%)
May 14, 2009	16.69	16.79	16.42	16.65	1,555,552	+0.05(+0.32%)
May 13, 2009	17.08	17.16	16.49	16.60	3,563,604	-0.81(-4.65%)
May 12, 2009	18.00	18.07	17.22	17.41	3,508,906	-0.46(-2.56%)
May 11, 2009	17.84	18.17	17.71	17.86	3,596,117	+0.02(+0.13%)
May 08, 2009	17.84	18.00	17.59	17.84	1,796,340	+0.27(+1.51%)
May 07, 2009	18.01	18.01	17.50	17.57	3,019,921	-0.31(-1.74%)
May 06, 2009	17.86	18.01	17.63	17.89	2,829,403	+0.23(+1.32%)
May 05, 2009	17.74	18.05	17.46	17.65	2,428,721	-0.18(-1.01%)
May 04, 2009	17.65	17.84	17.64	17.83	3,031,074	+0.02(+0.08%)
May 01, 2009	18.19	18.19	17.64	17.82	2,628,507	-0.20(-1.08%)
Apr 30, 2009	18.29	18.72	17.96	18.01	3,349,271	-0.13(-0.74%)
Apr 29, 2009	17.28	18.35	17.17	18.15	2,844,750	+1.09(+6.37%)
Apr 28, 2009	17.04	17.59	16.84	17.06	3,346,469	-0.22(-1.26%)
Apr 27, 2009	16.96	17.67	16.96	17.28	3,758,269	-0.31(-1.79%)
Apr 24, 2009	15.86	17.68	15.86	17.59	4,876,848	+1.57(+9.78%)
Apr 23, 2009	17.68	17.68	15.79	16.03	7,051,296	-1.65(-9.33%)
Apr 22, 2009	16.77	18.41	16.58	17.68	6,031,920	+1.08(+6.51%)
Apr 21, 2009	15.09	16.61	14.83	16.60	5,437,924	+1.39(+9.12%)
Apr 20, 2009	15.85	15.85	15.18	15.21	2,325,651	-0.91(-5.67%)
Apr 17, 2009	15.68	16.17	15.54	16.12	2,590,102	+0.51(+3.27%)
Apr 16, 2009	15.10	15.70	14.92	15.61	1,578,868	+0.59(+3.94%)
Apr 15, 2009	14.61	15.05	14.52	15.02	1,450,686	+0.33(+2.25%)
Apr 14, 2009	14.94	15.12	14.59	14.69	1,990,916	-0.46(-3.02%)
Apr 13, 2009	15.28	15.34	14.93	15.15	2,198,907	-0.24(-1.56%)
Apr 09, 2009	15.45	15.45	14.23	15.39	2,137,501	+1.05(+7.32%)
Apr 08, 2009	14.20	14.38	13.92	14.34	1,604,574	+0.15(+1.06%)
Apr 07, 2009	14.44	14.53	14.07	14.19	1,757,178	-0.47(-3.22%)
Apr 06, 2009	14.92	14.95	14.42	14.66	1,955,002	-0.30(-2.01%)
Apr 03, 2009	14.82	14.98	14.53	14.96	2,571,668	+0.14(+0.96%)
Apr 02, 2009	13.99	15.11	13.78	14.82	5,554,206	+1.15(+8.39%)
Apr 01, 2009	13.21	13.72	12.71	13.67	4,500,726	+0.30(+2.24%)
Mar 31, 2009	13.27	13.63	13.15	13.37	3,106,864	+0.31(+2.35%)
Mar 30, 2009	13.48	13.72	12.94	13.06	3,022,064	-1.11(-7.83%)
Mar 26, 2009	13.36	14.21	13.31	14.17	3,796,539	+0.97(+7.33%)
Mar 25, 2009	13.27	13.69	12.81	13.21	3,137,251	+0.07(+0.51%)
Mar 24, 2009	13.43	13.63	13.13	13.14	2,344,561	-0.47(-3.47%)
Mar 23, 2009	13.13	13.61	13.12	13.61	1,841,779	+1.03(+8.23%)
Mar 20, 2009	12.98	13.07	12.56	12.58	4,091,123	-0.26(-2.04%)
Mar 19, 2009	13.15	13.18	12.73	12.84	2,361,453	-0.18(-1.42%)
Mar 18, 2009	12.48	13.18	12.34	13.02	3,064,156	+0.50(+3.99%)
Mar 17, 2009	12.21	12.52	12.07	12.52	2,336,667	+0.37(+3.02%)
Mar 16, 2009	12.41	12.58	12.12	12.16	2,246,002	-0.19(-1.58%)
Mar 13, 2009	12.37	12.56	12.02	12.35	0	-0.12(-0.96%)
Mar 12, 2009	11.68	12.53	11.50	12.47	3,346,676	+0.75(+6.40%)
Mar 11, 2009	11.79	12.04	11.58	11.72	2,841,556	-0.03(-0.26%)
Mar 10, 2009	10.96	11.75	10.77	11.75	4,514,740	+0.91(+8.37%)
Mar 09, 2009	10.66	10.99	10.66	10.84	2,484,799	+0.04(+0.35%)
Mar 06, 2009	10.99	11.20	10.54	10.81	0	-0.22(-1.97%)
Mar 05, 2009	11.15	11.23	10.84	11.02	4,310,545	-0.23(-2.06%)
Mar 04, 2009	11.13	11.44	10.89	11.26	3,374,284	+0.35(+3.23%)
Mar 02, 2009	11.22	11.32	10.79	10.90	5,965,438	-0.62(-5.40%)
Feb 27, 2009	11.62	11.81	11.37	11.53	0	-0.18(-1.54%)
Feb 26, 2009	12.26	12.26	11.61	11.71	3,764,042	-0.29(-2.44%)
Feb 25, 2009	12.25	12.25	11.77	12.00	2,711,363	-0.34(-2.74%)
Feb 24, 2009	12.17	12.48	11.91	12.34	3,368,418	+0.32(+2.62%)
Feb 23, 2009	12.52	12.58	11.92	12.02	3,658,364	-0.47(-3.72%)
Feb 20, 2009	12.21	12.58	11.99	12.49	0	+0.14(+1.15%)
Feb 19, 2009	12.68	13.00	12.32	12.34	2,325,908	-0.31(-2.43%)
Feb 18, 2009	12.40	12.72	12.28	12.65	3,019,173	+0.19(+1.50%)
Feb 17, 2009	12.49	12.88	12.44	12.46	3,331,040	-0.68(-5.19%)
Feb 13, 2009	13.33	13.59	13.13	13.15	0	-0.20(-1.46%)
Feb 12, 2009	12.79	13.39	12.64	13.34	3,311,431	+0.22(+1.66%)
Feb 11, 2009	12.94	13.29	12.85	13.12	2,420,212	+0.09(+0.69%)
Feb 10, 2009	13.40	13.72	12.91	13.03	2,534,944	-0.55(-4.08%)
Feb 09, 2009	13.60	13.82	13.47	13.59	2,008,832	-0.07(-0.55%)
Feb 06, 2009	13.00	13.78	12.98	13.66	0	+0.55(+4.23%)
Feb 05, 2009	12.52	13.18	12.46	13.11	2,779,335	+0.48(+3.80%)
Feb 04, 2009	12.93	13.19	12.58	12.63	2,923,178	-0.11(-0.88%)
Feb 03, 2009	12.52	12.83	12.30	12.74	3,567,822	+0.42(+3.41%)
Feb 02, 2009	12.64	12.67	12.20	12.32	4,071,661	-0.39(-3.07%)
Jan 30, 2009	12.88	13.15	12.64	12.71	0	-0.13(-1.05%)
Jan 29, 2009	13.24	13.45	12.81	12.85	5,869,690	-0.97(-7.05%)
Jan 28, 2009	13.80	14.16	13.67	13.82	4,146,370	+0.22(+1.60%)
Jan 27, 2009	13.27	13.63	13.12	13.60	3,037,093	+0.40(+3.01%)
Jan 26, 2009	13.15	13.39	12.94	13.21	2,101,120	+0.16(+1.27%)
Jan 23, 2009	12.82	13.23	12.66	13.04	0	-0.10(-0.80%)
Jan 22, 2009	13.45	13.45	12.82	13.15	2,375,106	-0.34(-2.56%)
Jan 21, 2009	13.45	13.56	12.80	13.49	3,320,461	+0.33(+2.51%)
Jan 20, 2009	13.84	13.96	13.12	13.16	2,000,285	-0.79(-5.65%)
Jan 16, 2009	14.20	14.20	13.50	13.95	0	-0.01(-0.05%)
Jan 15, 2009	13.55	14.25	12.95	13.96	3,369,759	+0.47(+3.50%)
Jan 14, 2009	14.14	14.14	13.38	13.48	3,653,374	-0.79(-5.52%)
Jan 13, 2009	14.07	14.35	13.86	14.27	3,215,148	+0.19(+1.38%)
Jan 12, 2009	14.30	14.32	13.91	14.08	2,995,350	-0.28(-1.98%)
Jan 09, 2009	14.75	14.92	14.18	14.36	2,193,723	-0.39(-2.64%)
Jan 08, 2009	14.38	14.85	14.22	14.75	3,184,520	+0.02(+0.15%)
Jan 07, 2009	15.30	15.30	14.50	14.73	2,718,008	-0.80(-5.17%)
Jan 06, 2009	15.64	15.87	15.37	15.53	2,878,219	+0.05(+0.34%)
Jan 05, 2009	15.88	15.94	15.24	15.48	3,359,331	-0.53(-3.33%)
Jan 02, 2009	15.82	16.09	15.49	16.01	0	+0.40(+2.55%)

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.