Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	35.61	35.38	35.38	35.38	3,269,587	-0.28(-0.80%)
Dec 30, 2009	35.29	35.79	35.17	35.66	2,759,792	+0.28(+0.78%)
Dec 29, 2009	35.35	35.54	35.25	35.39	3,228,683	+0.03(+0.08%)
Dec 28, 2009	35.37	35.44	35.22	35.36	3,425,460	-0.08(-0.22%)
Dec 24, 2009	34.88	35.48	34.88	35.44	1,747,910	+0.54(+1.55%)
Dec 23, 2009	34.71	34.98	34.61	34.90	3,445,005	+0.17(+0.49%)
Dec 22, 2009	34.56	34.78	34.42	34.73	4,061,322	+0.20(+0.58%)
Dec 21, 2009	34.27	34.79	34.08	34.53	4,829,049	+0.37(+1.08%)
Dec 18, 2009	34.42	34.64	33.98	34.16	13,575,229	-0.17(-0.50%)
Dec 17, 2009	35.12	35.28	34.29	34.33	8,120,549	-0.96(-2.71%)
Dec 16, 2009	35.89	36.00	35.13	35.29	7,118,585	-0.48(-1.35%)
Dec 15, 2009	36.12	36.28	35.66	35.77	5,732,803	-0.43(-1.20%)
Dec 14, 2009	35.93	36.20	35.92	36.20	4,624,375	+0.23(+0.63%)
Dec 11, 2009	36.06	36.19	35.74	35.98	5,917,518	-0.04(-0.12%)
Dec 10, 2009	35.55	36.05	35.55	36.02	4,673,254	+0.47(+1.32%)
Dec 09, 2009	35.37	35.61	35.32	35.55	5,575,775	+0.13(+0.36%)
Dec 08, 2009	35.57	35.74	35.35	35.42	5,699,835	-0.46(-1.29%)
Dec 07, 2009	36.12	36.34	35.80	35.88	5,657,536	-0.33(-0.92%)
Dec 04, 2009	36.81	37.07	35.59	36.22	8,591,310	-0.28(-0.78%)
Dec 03, 2009	37.47	37.49	36.39	36.50	8,010,087	-0.86(-2.30%)
Dec 02, 2009	37.20	37.54	37.05	37.36	4,799,471	+0.04(+0.09%)
Dec 01, 2009	37.46	37.51	37.21	37.32	5,470,232	+0.15(+0.40%)
Nov 30, 2009	36.81	37.28	36.67	37.17	7,069,368	+0.53(+1.43%)
Nov 27, 2009	36.85	37.21	36.46	36.65	3,428,902	-0.79(-2.10%)
Nov 25, 2009	37.60	37.80	37.36	37.44	4,051,529	-0.23(-0.62%)
Nov 24, 2009	37.64	37.70	37.39	37.67	4,299,745	+0.09(+0.23%)
Nov 23, 2009	37.31	37.85	37.31	37.59	5,970,512	+0.42(+1.13%)
Nov 20, 2009	37.31	37.37	37.07	37.17	5,788,177	-0.21(-0.57%)
Nov 19, 2009	37.55	37.86	37.05	37.38	6,081,114	-0.33(-0.88%)
Nov 18, 2009	37.83	37.95	37.56	37.71	5,322,439	+0.00(+0.00%)
Nov 17, 2009	37.86	37.90	37.54	37.71	4,931,830	+0.15(+0.40%)
Nov 16, 2009	38.17	38.17	37.42	37.56	6,360,793	-0.24(-0.64%)
Nov 13, 2009	38.05	38.22	37.61	37.81	5,105,385	+0.10(+0.26%)
Nov 12, 2009	38.39	38.49	37.49	37.71	6,821,460	-0.83(-2.15%)
Nov 11, 2009	38.63	38.65	38.20	38.54	5,676,101	+0.27(+0.70%)
Nov 10, 2009	37.91	38.38	37.89	38.27	6,863,936	+0.23(+0.62%)
Nov 09, 2009	37.14	38.24	37.08	38.03	10,973,175	+1.21(+3.28%)
Nov 06, 2009	36.14	37.05	35.88	36.83	7,757,842	+0.89(+2.49%)
Nov 05, 2009	35.85	36.17	35.52	35.93	5,806,050	+0.34(+0.96%)
Nov 04, 2009	35.90	36.56	35.53	35.59	8,272,452	+0.06(+0.16%)
Nov 03, 2009	35.47	35.75	35.21	35.54	5,549,541	-0.09(-0.24%)
Nov 02, 2009	35.49	36.37	35.39	35.62	8,494,653	+0.29(+0.82%)
Oct 30, 2009	36.71	36.71	35.27	35.33	12,443,772	-1.50(-4.08%)
Oct 29, 2009	35.96	36.95	35.88	36.83	7,654,310	+1.00(+2.79%)
Oct 28, 2009	36.14	36.47	35.82	35.83	6,983,468	-0.40(-1.12%)
Oct 27, 2009	36.37	36.67	35.98	36.24	8,563,991	-0.12(-0.33%)
Oct 26, 2009	36.40	36.96	36.23	36.36	9,446,363	-0.04(-0.12%)
Oct 23, 2009	36.56	36.67	36.24	36.40	6,924,304	-0.28(-0.77%)
Oct 22, 2009	35.48	36.83	35.01	36.68	15,522,283	+2.61(+7.66%)
Oct 21, 2009	34.38	34.75	33.03	34.07	6,280,884	-0.31(-0.91%)
Oct 20, 2009	34.33	34.54	34.31	34.39	4,117,546	-0.24(-0.70%)
Oct 19, 2009	34.63	34.80	34.33	34.63	5,599,547	+0.09(+0.27%)
Oct 16, 2009	34.27	34.74	34.17	34.53	7,009,787	+0.09(+0.25%)
Oct 15, 2009	34.07	34.46	33.99	34.45	6,716,461	-0.08(-0.23%)
Oct 14, 2009	34.47	34.56	34.19	34.53	7,364,795	+0.45(+1.33%)
Oct 13, 2009	34.48	34.70	34.06	34.07	6,841,696	-0.57(-1.66%)
Oct 12, 2009	34.65	34.83	34.57	34.65	4,758,173	+0.01(+0.04%)
Oct 09, 2009	34.29	34.71	34.18	34.63	7,332,890	+0.33(+0.95%)
Oct 08, 2009	34.91	35.03	34.31	34.31	8,607,272	-0.41(-1.19%)
Oct 07, 2009	35.05	35.11	34.62	34.72	7,330,919	-0.43(-1.21%)
Oct 06, 2009	34.92	35.59	34.68	35.15	8,723,444	+0.38(+1.10%)
Oct 05, 2009	34.80	34.89	34.22	34.76	6,019,758	-0.04(-0.10%)
Oct 02, 2009	34.21	35.43	34.06	34.80	6,976,747	+0.19(+0.55%)
Oct 01, 2009	34.99	35.53	34.58	34.61	10,468,403	-0.33(-0.93%)
Sep 30, 2009	34.90	35.15	34.27	34.93	7,661,764	+0.19(+0.55%)
Sep 29, 2009	34.90	35.17	34.44	34.74	5,158,238	+0.04(+0.12%)
Sep 28, 2009	33.94	34.94	33.94	34.70	6,939,702	+0.82(+2.41%)
Sep 25, 2009	33.63	34.32	33.63	33.88	6,964,060	+0.16(+0.48%)
Sep 24, 2009	33.68	34.16	33.63	33.72	6,481,278	+0.16(+0.49%)
Sep 23, 2009	33.80	34.52	33.54	33.56	6,991,146	-0.21(-0.63%)
Sep 22, 2009	34.00	34.11	33.45	33.77	6,390,069	-0.14(-0.42%)
Sep 21, 2009	33.46	34.19	33.41	33.91	6,967,978	+0.30(+0.89%)
Sep 18, 2009	33.92	34.02	33.54	33.61	13,652,688	-0.23(-0.69%)
Sep 17, 2009	34.75	34.88	33.85	33.85	10,687,425	-0.77(-2.23%)
Sep 16, 2009	34.84	34.92	34.51	34.62	7,384,453	-0.16(-0.45%)
Sep 15, 2009	34.87	35.18	34.49	34.78	6,384,065	+0.01(+0.04%)
Sep 14, 2009	34.14	34.89	34.03	34.76	5,550,140	+0.41(+1.20%)
Sep 11, 2009	34.48	34.66	34.12	34.35	5,899,098	-0.08(-0.23%)
Sep 10, 2009	34.84	34.87	34.06	34.43	6,863,361	-0.44(-1.26%)
Sep 09, 2009	34.72	34.95	34.50	34.87	6,428,644	+0.12(+0.35%)
Sep 08, 2009	35.79	35.79	34.53	34.75	7,197,423	-0.82(-2.29%)
Sep 04, 2009	35.45	35.63	35.10	35.56	4,124,555	+0.14(+0.40%)
Sep 03, 2009	35.17	35.49	34.77	35.42	5,117,841	+0.55(+1.57%)
Sep 02, 2009	34.85	35.26	34.60	34.88	6,149,795	-0.04(-0.10%)
Sep 01, 2009	35.57	36.02	34.87	34.91	11,471,563	-0.87(-2.42%)
Aug 31, 2009	35.00	35.90	34.80	35.78	7,945,427	+0.57(+1.63%)
Aug 28, 2009	35.21	35.32	34.91	35.20	5,393,057	+0.29(+0.83%)
Aug 27, 2009	34.46	35.28	34.27	34.91	6,107,488	+0.29(+0.84%)
Aug 26, 2009	34.36	34.73	34.02	34.62	5,479,749	+0.26(+0.74%)
Aug 25, 2009	34.36	34.66	34.17	34.36	7,202,443	+0.34(+1.00%)
Aug 24, 2009	34.36	34.76	33.94	34.02	6,146,230	-0.18(-0.52%)
Aug 21, 2009	34.09	34.97	33.63	34.20	8,071,687	+0.28(+0.82%)
Aug 20, 2009	33.85	34.21	33.66	33.92	5,196,548	-0.11(-0.31%)
Aug 19, 2009	33.43	34.51	33.25	34.03	6,326,907	+0.32(+0.95%)
Aug 18, 2009	33.19	33.84	33.12	33.71	5,530,844	+0.61(+1.84%)
Aug 17, 2009	33.17	33.34	32.92	33.10	6,990,009	-0.42(-1.26%)
Aug 14, 2009	33.69	33.69	33.13	33.53	5,546,515	-0.16(-0.46%)
Aug 13, 2009	32.97	33.97	32.56	33.68	7,705,897	+0.74(+2.24%)
Aug 12, 2009	32.07	33.44	31.88	32.95	6,979,535	+1.06(+3.34%)
Aug 11, 2009	32.68	32.85	31.87	31.88	8,165,975	-1.06(-3.21%)
Aug 10, 2009	33.63	33.85	32.85	32.94	6,708,562	-0.74(-2.19%)
Aug 07, 2009	33.39	34.48	33.22	33.68	9,674,187	+0.48(+1.45%)
Aug 06, 2009	33.34	33.45	32.51	33.19	7,291,955	+0.14(+0.43%)
Aug 05, 2009	32.85	33.08	32.28	33.05	6,925,599	+0.23(+0.69%)
Aug 04, 2009	31.93	32.93	31.90	32.82	8,840,614	+0.89(+2.80%)
Aug 03, 2009	30.65	31.96	30.65	31.93	8,872,099	+1.37(+4.47%)
Jul 31, 2009	29.97	30.80	29.89	30.56	5,939,010	+0.80(+2.70%)
Jul 30, 2009	30.40	30.70	29.55	29.76	12,093,457	-0.49(-1.62%)
Jul 29, 2009	30.68	30.89	30.11	30.25	5,554,127	-0.51(-1.66%)
Jul 28, 2009	30.82	31.16	30.67	30.76	4,658,614	-0.02(-0.07%)
Jul 27, 2009	30.65	30.95	30.41	30.78	4,455,644	+0.11(+0.37%)
Jul 24, 2009	30.31	30.80	30.22	30.67	4,495,847	+0.43(+1.43%)
Jul 23, 2009	29.33	30.33	29.21	30.23	7,017,648	+0.89(+3.02%)
Jul 22, 2009	28.88	29.48	28.82	29.35	5,697,916	+0.46(+1.60%)
Jul 21, 2009	28.81	28.99	28.57	28.89	5,539,907	+0.17(+0.59%)
Jul 20, 2009	28.82	28.99	28.43	28.72	5,599,033	+0.04(+0.12%)
Jul 17, 2009	28.74	28.92	28.45	28.68	6,510,714	-0.09(-0.30%)
Jul 16, 2009	28.52	28.94	28.36	28.77	5,572,100	+0.13(+0.47%)
Jul 15, 2009	28.26	28.87	27.81	28.63	11,420,420	+0.57(+2.05%)
Jul 14, 2009	28.61	28.77	27.86	28.06	6,069,910	-0.61(-2.13%)
Jul 13, 2009	28.32	28.69	28.13	28.67	8,270,798	+0.99(+3.59%)
Jul 10, 2009	27.63	27.82	27.17	27.67	5,157,639	-0.04(-0.13%)
Jul 09, 2009	27.96	27.97	27.32	27.71	6,124,883	-0.01(-0.05%)
Jul 08, 2009	27.77	27.99	27.14	27.72	9,457,606	+0.02(+0.08%)
Jul 07, 2009	28.35	28.38	27.57	27.70	7,464,651	-0.64(-2.25%)
Jul 06, 2009	27.81	28.34	27.68	28.34	7,329,299	+0.53(+1.89%)
Jul 02, 2009	28.67	28.85	27.82	27.82	9,322,978	-1.37(-4.69%)
Jul 01, 2009	29.23	29.44	28.97	29.18	6,912,252	+0.06(+0.22%)
Jun 30, 2009	29.04	29.28	28.61	29.12	7,640,850	+0.02(+0.07%)
Jun 29, 2009	29.13	29.33	28.90	29.10	8,199,450	+0.09(+0.32%)
Jun 26, 2009	28.91	29.11	28.60	29.01	7,452,063	-0.02(-0.07%)
Jun 25, 2009	28.89	29.26	28.69	29.03	7,047,304	+0.11(+0.37%)
Jun 24, 2009	29.29	29.33	28.71	28.92	6,397,239	-0.17(-0.59%)
Jun 23, 2009	29.13	29.55	28.74	29.09	6,409,252	-0.04(-0.15%)
Jun 22, 2009	29.62	30.09	29.10	29.13	8,775,284	-0.72(-2.42%)
Jun 19, 2009	30.48	30.55	29.72	29.86	9,274,959	-0.32(-1.06%)
Jun 18, 2009	30.06	30.43	29.85	30.18	6,886,374	+0.01(+0.05%)
Jun 17, 2009	30.06	30.76	29.97	30.16	6,711,950	+0.10(+0.33%)
Jun 16, 2009	30.20	30.49	29.89	30.06	6,434,238	-0.13(-0.45%)
Jun 15, 2009	30.50	30.64	29.93	30.20	6,668,708	-0.45(-1.48%)
Jun 12, 2009	30.85	30.94	30.41	30.65	5,170,494	-0.26(-0.85%)
Jun 11, 2009	31.09	31.46	30.85	30.92	6,495,216	-0.14(-0.46%)
Jun 10, 2009	31.35	31.40	30.55	31.06	7,027,110	-0.19(-0.61%)
Jun 09, 2009	31.16	31.38	30.84	31.25	6,968,969	+0.09(+0.27%)
Jun 08, 2009	30.83	31.26	30.62	31.16	11,168,471	+0.12(+0.39%)
Jun 05, 2009	31.31	32.01	30.14	31.04	39,207,116	+0.09(+0.30%)
Jun 04, 2009	30.50	31.02	29.97	30.95	10,365,352	+0.65(+2.15%)
Jun 03, 2009	30.52	30.82	29.98	30.30	9,247,665	-0.20(-0.65%)
Jun 02, 2009	30.00	30.97	29.88	30.50	10,522,959	+0.76(+2.55%)
Jun 01, 2009	29.69	30.23	29.31	29.74	13,495,203	+0.89(+3.07%)
May 29, 2009	27.89	28.87	27.57	28.85	8,414,009	+0.86(+3.07%)
May 28, 2009	27.91	28.18	27.35	27.99	7,546,893	+0.38(+1.36%)
May 27, 2009	29.35	29.35	27.62	27.62	11,581,276	-1.77(-6.01%)
May 26, 2009	28.23	29.38	28.12	29.38	9,078,586	+0.82(+2.86%)
May 22, 2009	28.33	28.92	27.94	28.57	6,698,084	+0.40(+1.41%)
May 21, 2009	27.20	28.21	27.15	28.17	7,699,305	+0.51(+1.85%)
May 20, 2009	28.28	28.40	27.55	27.66	8,920,509	-0.21(-0.74%)
May 19, 2009	28.56	28.63	27.82	27.86	9,025,226	-0.94(-3.28%)
May 18, 2009	28.47	28.94	27.69	28.81	11,290,463	+0.60(+2.11%)
May 15, 2009	28.34	28.41	27.60	28.21	9,813,756	-0.13(-0.48%)
May 14, 2009	27.54	28.38	27.14	28.35	9,322,899	+0.72(+2.62%)
May 13, 2009	27.03	28.18	26.94	27.62	12,477,995	+0.12(+0.44%)
May 12, 2009	26.74	28.01	26.66	27.50	12,976,008	+0.90(+3.39%)
May 11, 2009	27.05	27.17	26.57	26.60	11,399,678	-0.94(-3.43%)
May 08, 2009	26.94	27.74	26.41	27.55	17,569,666	-0.57(-2.02%)
May 07, 2009	27.70	28.16	26.51	28.11	20,719,740	+0.66(+2.40%)
May 06, 2009	28.55	28.55	27.27	27.45	19,190,602	-0.86(-3.03%)
May 05, 2009	29.79	29.94	28.26	28.31	11,049,021	-1.58(-5.27%)
May 04, 2009	29.29	30.12	28.88	29.89	15,996,158	+0.65(+2.21%)
May 01, 2009	28.92	29.49	28.29	29.24	7,703,596	+0.05(+0.17%)
Apr 30, 2009	30.16	30.17	28.46	29.19	13,483,267	-1.01(-3.34%)
Apr 29, 2009	29.19	30.29	29.14	30.20	9,622,183	+1.16(+4.01%)
Apr 28, 2009	28.30	29.51	28.10	29.04	6,836,672	+0.42(+1.46%)
Apr 27, 2009	27.85	29.18	27.67	28.62	9,854,826	+0.59(+2.10%)
Apr 24, 2009	28.62	28.79	27.62	28.03	13,658,730	-0.50(-1.77%)
Apr 23, 2009	28.86	28.92	27.78	28.53	9,375,035	+0.20(+0.70%)
Apr 22, 2009	29.35	29.76	28.32	28.33	12,045,255	-2.00(-6.60%)
Apr 21, 2009	28.59	30.33	28.49	30.33	10,308,274	+1.69(+5.90%)
Apr 20, 2009	29.48	30.51	28.61	28.65	10,174,400	-1.53(-5.08%)
Apr 17, 2009	30.52	30.99	29.73	30.18	10,374,131	-0.47(-1.53%)
Apr 16, 2009	31.20	31.20	29.81	30.65	8,534,143	-0.32(-1.03%)
Apr 15, 2009	29.14	31.03	28.47	30.97	9,291,054	+1.63(+5.56%)
Apr 14, 2009	30.48	30.84	29.20	29.33	11,080,879	-1.75(-5.62%)
Apr 13, 2009	29.83	31.19	29.83	31.08	8,589,122	+0.68(+2.24%)
Apr 09, 2009	30.83	31.18	28.91	30.40	17,643,932	+0.50(+1.66%)
Apr 08, 2009	29.70	30.41	29.37	29.90	8,680,704	+0.51(+1.74%)
Apr 07, 2009	29.36	30.26	29.28	29.39	8,457,789	-0.51(-1.71%)
Apr 06, 2009	29.81	30.13	29.48	29.90	7,126,336	-0.33(-1.10%)
Apr 03, 2009	29.48	30.26	29.21	30.23	10,320,091	+0.45(+1.53%)
Apr 02, 2009	30.66	31.12	29.21	29.78	15,404,312	-0.12(-0.40%)
Apr 01, 2009	28.65	30.12	28.24	29.90	13,029,496	+1.06(+3.69%)
Mar 31, 2009	27.95	28.95	27.51	28.84	13,391,464	+1.50(+5.50%)
Mar 30, 2009	27.60	28.65	27.04	27.33	13,898,584	-1.09(-3.84%)
Mar 26, 2009	28.82	28.89	27.72	28.43	12,924,219	-0.11(-0.40%)
Mar 25, 2009	27.79	28.57	26.97	28.54	11,911,615	+0.72(+2.58%)
Mar 24, 2009	28.54	29.14	27.41	27.82	11,964,984	-1.21(-4.16%)
Mar 23, 2009	27.81	29.13	27.69	29.03	14,372,374	+1.49(+5.41%)
Mar 20, 2009	27.90	28.46	27.47	27.54	10,031,034	-0.92(-3.23%)
Mar 19, 2009	29.73	29.73	27.76	28.46	10,837,767	-0.75(-2.56%)
Mar 18, 2009	28.18	29.21	27.22	29.21	16,755,817	+0.70(+2.46%)
Mar 17, 2009	27.03	28.51	26.65	28.50	10,775,936	+1.45(+5.35%)
Mar 16, 2009	27.50	28.29	26.96	27.06	12,742,525	-0.15(-0.55%)
Mar 13, 2009	26.37	27.28	25.74	27.20	0	+0.93(+3.54%)
Mar 12, 2009	24.76	26.45	24.09	26.28	12,872,235	+1.41(+5.68%)
Mar 11, 2009	25.38	25.64	24.20	24.86	10,959,191	-0.34(-1.35%)
Mar 10, 2009	24.30	25.32	23.52	25.20	14,606,967	+1.42(+5.97%)
Mar 09, 2009	24.01	24.66	23.47	23.78	9,406,533	-0.65(-2.67%)
Mar 06, 2009	23.96	24.59	23.56	24.44	0	+0.35(+1.47%)
Mar 05, 2009	24.55	25.18	23.60	24.08	12,080,134	-1.21(-4.77%)
Mar 04, 2009	24.32	25.77	24.26	25.29	9,981,446	+0.01(+0.06%)
Mar 02, 2009	25.04	26.32	25.01	25.27	12,419,692	-0.38(-1.47%)
Feb 27, 2009	25.34	26.23	24.83	25.65	0	-0.40(-1.53%)
Feb 26, 2009	27.42	27.46	25.71	26.05	11,225,459	-0.84(-3.14%)
Feb 25, 2009	27.97	27.97	26.29	26.89	11,305,491	-0.95(-3.41%)
Feb 24, 2009	27.08	27.91	26.27	27.84	12,984,338	+1.24(+4.67%)
Feb 23, 2009	27.31	27.47	26.59	26.60	10,517,385	-0.60(-2.22%)
Feb 20, 2009	26.37	27.68	26.08	27.20	12,609,834	-0.11(-0.42%)
Feb 19, 2009	28.07	28.38	27.27	27.32	9,223,278	-0.31(-1.10%)
Feb 18, 2009	28.38	28.52	27.31	27.62	8,633,226	-0.17(-0.61%)
Feb 17, 2009	28.18	28.40	27.21	27.79	11,196,926	-0.85(-2.97%)
Feb 13, 2009	29.37	29.62	28.52	28.65	7,589,792	-0.97(-3.28%)
Feb 12, 2009	28.39	29.70	28.23	29.62	8,975,867	+0.55(+1.90%)
Feb 11, 2009	27.89	29.12	27.55	29.06	8,366,902	+1.50(+5.46%)
Feb 10, 2009	28.54	29.06	27.38	27.56	11,770,814	-1.26(-4.36%)
Feb 09, 2009	28.28	28.96	28.09	28.82	5,389,406	+0.63(+2.24%)
Feb 06, 2009	27.39	28.32	27.31	28.18	9,149,846	+1.02(+3.76%)
Feb 05, 2009	27.17	27.66	27.05	27.16	8,754,484	-0.25(-0.91%)
Feb 04, 2009	27.96	28.00	27.23	27.41	6,607,267	-0.40(-1.43%)
Feb 03, 2009	27.77	28.07	27.42	27.81	5,932,353	+0.28(+1.03%)
Feb 02, 2009	26.81	27.77	26.50	27.52	5,780,770	+0.11(+0.39%)
Jan 30, 2009	28.28	28.49	27.10	27.42	0	-0.56(-2.00%)
Jan 29, 2009	28.46	28.84	27.84	27.98	8,177,278	-1.28(-4.39%)
Jan 28, 2009	29.55	29.68	28.11	29.26	14,497,946	+0.96(+3.38%)
Jan 27, 2009	27.33	28.66	26.99	28.30	16,139,824	+1.64(+6.15%)
Jan 26, 2009	27.33	27.92	26.37	26.67	8,752,541	-0.24(-0.90%)
Jan 23, 2009	26.92	27.24	26.07	26.91	8,661,492	-0.45(-1.66%)
Jan 22, 2009	28.33	28.74	27.25	27.36	10,345,701	-1.46(-5.07%)
Jan 21, 2009	28.46	29.06	27.34	28.82	10,655,270	+1.60(+5.89%)
Jan 20, 2009	28.30	30.30	27.22	27.22	12,833,270	-1.91(-6.55%)
Jan 16, 2009	28.97	29.62	28.09	29.13	7,711,398	+0.76(+2.68%)
Jan 15, 2009	28.43	28.88	27.17	28.37	9,111,660	-0.01(-0.05%)
Jan 14, 2009	28.99	29.46	28.16	28.38	7,327,451	-1.27(-4.28%)
Jan 13, 2009	28.77	29.87	28.57	29.65	6,169,465	+0.54(+1.85%)
Jan 12, 2009	29.69	30.26	28.81	29.11	5,586,979	-0.67(-2.26%)
Jan 09, 2009	30.01	30.31	29.50	29.79	5,043,486	-0.18(-0.59%)
Jan 08, 2009	29.59	30.25	29.07	29.97	5,655,087	+0.55(+1.86%)
Jan 07, 2009	30.14	30.60	29.24	29.42	7,312,979	-1.21(-3.96%)
Jan 06, 2009	30.62	31.45	30.31	30.63	7,242,384	-0.96(-3.05%)
Jan 05, 2009	31.76	31.94	30.72	31.60	7,288,070	-0.48(-1.48%)
Jan 02, 2009	32.12	32.58	31.31	32.07	0	+0.00(+0.00%)

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.