Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	17.26	16.76	16.76	16.76	2,537,309	-0.52(-3.03%)
Dec 30, 2009	17.04	17.35	16.96	17.29	1,597,705	+0.17(+0.99%)
Dec 29, 2009	17.46	17.63	17.02	17.12	2,432,207	-0.32(-1.81%)
Dec 28, 2009	17.60	17.69	17.32	17.43	1,933,255	-0.09(-0.53%)
Dec 24, 2009	17.60	17.72	17.36	17.53	652,212	-0.02(-0.09%)
Dec 23, 2009	17.53	17.79	17.29	17.54	2,696,371	+0.12(+0.71%)
Dec 22, 2009	17.43	17.61	17.24	17.42	2,622,193	+0.16(+0.94%)
Dec 21, 2009	17.20	17.48	17.11	17.26	2,789,695	+0.18(+1.04%)
Dec 18, 2009	17.02	17.24	16.88	17.08	6,332,525	+0.26(+1.56%)
Dec 17, 2009	16.85	16.96	16.58	16.82	2,585,260	-0.17(-1.00%)
Dec 16, 2009	16.57	17.10	16.44	16.99	6,723,389	+1.08(+6.78%)
Dec 15, 2009	16.07	16.08	15.80	15.91	2,747,459	-0.22(-1.38%)
Dec 14, 2009	15.90	16.20	15.86	16.13	2,435,005	+0.07(+0.43%)
Dec 11, 2009	15.81	16.18	15.79	16.06	2,250,613	+0.08(+0.48%)
Dec 10, 2009	15.95	16.06	15.58	15.98	2,838,635	+0.21(+1.32%)
Dec 09, 2009	15.23	15.84	15.23	15.78	3,080,666	+0.49(+3.23%)
Dec 08, 2009	15.98	16.22	15.15	15.28	4,578,060	-0.82(-5.12%)
Dec 07, 2009	16.72	16.72	15.91	16.11	4,366,405	-0.40(-2.43%)
Dec 04, 2009	17.24	17.28	16.48	16.51	4,606,338	-0.35(-2.10%)
Dec 03, 2009	17.25	17.34	16.81	16.86	8,241,786	-0.05(-0.27%)
Dec 02, 2009	17.16	17.46	16.81	16.91	8,647,618	+0.05(+0.27%)
Dec 01, 2009	16.36	17.09	16.32	16.86	20,154,860	-0.61(-3.48%)
Nov 30, 2009	17.47	17.61	16.99	17.47	3,254,301	+0.29(+1.70%)
Nov 27, 2009	17.00	17.54	16.96	17.18	867,327	-0.46(-2.62%)
Nov 25, 2009	17.89	18.05	17.46	17.64	2,054,323	-0.02(-0.13%)
Nov 24, 2009	18.46	18.46	17.50	17.66	2,541,368	-0.62(-3.41%)
Nov 23, 2009	19.17	19.95	18.07	18.29	2,701,328	-0.65(-3.42%)
Nov 20, 2009	19.00	19.26	18.57	18.93	1,981,810	-0.33(-1.72%)
Nov 19, 2009	19.75	19.87	19.13	19.27	2,422,015	-0.69(-3.47%)
Nov 18, 2009	19.44	20.17	19.44	19.96	4,057,272	+0.29(+1.49%)
Nov 17, 2009	19.19	21.68	18.99	19.67	18,979,842	+3.33(+20.37%)
Nov 16, 2009	16.59	16.82	16.06	16.34	2,812,853	-0.35(-2.08%)
Nov 13, 2009	16.29	17.48	15.75	16.69	11,062,415	+2.74(+19.67%)
Nov 12, 2009	14.10	14.21	13.88	13.94	957,476	-0.15(-1.09%)
Nov 11, 2009	12.89	14.29	12.83	14.10	2,287,650	+0.75(+5.60%)
Nov 10, 2009	13.58	13.85	13.23	13.35	868,616	-0.39(-2.86%)
Nov 09, 2009	13.31	13.81	13.22	13.74	812,560	+0.64(+4.88%)
Nov 06, 2009	12.84	13.47	12.80	13.10	756,651	+0.38(+2.97%)
Nov 05, 2009	12.79	13.31	12.69	12.73	1,215,406	+0.16(+1.29%)
Nov 04, 2009	13.00	13.24	12.52	12.56	2,009,919	-0.29(-2.28%)
Nov 03, 2009	12.76	13.02	12.68	12.86	1,690,471	-0.03(-0.24%)
Nov 02, 2009	12.87	13.24	12.60	12.89	1,953,391	+0.12(+0.90%)
Oct 30, 2009	13.40	13.62	12.56	12.77	2,515,465	-0.78(-5.74%)
Oct 29, 2009	13.28	13.66	13.23	13.55	1,688,432	+0.45(+3.47%)
Oct 28, 2009	13.43	13.62	13.03	13.10	1,903,498	-0.41(-3.02%)
Oct 27, 2009	13.55	13.85	13.39	13.50	665,493	-0.02(-0.17%)
Oct 26, 2009	14.11	14.49	13.48	13.53	1,059,037	-0.52(-3.68%)
Oct 23, 2009	14.23	14.29	13.97	14.04	928,315	-0.71(-4.80%)
Oct 22, 2009	14.43	14.84	14.22	14.75	897,274	+0.34(+2.35%)
Oct 21, 2009	14.96	15.24	14.37	14.41	1,012,161	-0.57(-3.80%)
Oct 20, 2009	14.99	15.11	14.95	14.98	848,538	-0.34(-2.21%)
Oct 19, 2009	15.11	15.58	14.98	15.32	922,176	+0.25(+1.64%)
Oct 16, 2009	15.41	15.68	14.86	15.08	1,311,987	-0.80(-5.05%)
Oct 15, 2009	15.66	15.92	15.58	15.88	739,429	+0.05(+0.29%)
Oct 14, 2009	15.61	15.88	15.41	15.83	1,688,496	+0.50(+3.27%)
Oct 13, 2009	15.50	15.71	15.22	15.33	1,547,183	-0.18(-1.19%)
Oct 12, 2009	15.20	15.58	15.15	15.51	1,483,593	+0.18(+1.21%)
Oct 09, 2009	15.31	15.38	15.20	15.33	1,099,549	+0.05(+0.30%)
Oct 08, 2009	15.41	15.41	15.11	15.28	1,625,384	-0.02(-0.15%)
Oct 07, 2009	15.21	15.37	14.95	15.31	1,073,968	-0.02(-0.10%)
Oct 06, 2009	15.44	15.71	14.96	15.32	4,510,424	+0.08(+0.56%)
Oct 05, 2009	14.41	15.28	14.41	15.24	3,437,381	+1.26(+8.98%)
Oct 02, 2009	13.77	14.24	13.74	13.98	2,455,050	-0.06(-0.44%)
Oct 01, 2009	14.97	15.00	14.03	14.04	1,479,795	-0.92(-6.13%)
Sep 30, 2009	15.40	15.46	14.81	14.96	1,091,079	-0.38(-2.46%)
Sep 29, 2009	15.85	15.85	15.24	15.34	1,893,624	-0.31(-1.97%)
Sep 28, 2009	15.06	15.79	14.96	15.65	1,662,868	+0.76(+5.12%)
Sep 25, 2009	14.80	15.12	14.80	14.88	1,109,413	-0.02(-0.16%)
Sep 24, 2009	15.90	15.90	14.81	14.91	2,210,870	-0.83(-5.29%)
Sep 23, 2009	15.67	16.22	15.67	15.74	2,633,917	+0.14(+0.89%)
Sep 22, 2009	15.30	15.76	15.18	15.60	2,218,907	+0.43(+2.84%)
Sep 21, 2009	14.89	15.24	14.89	15.17	1,249,986	-0.05(-0.30%)
Sep 18, 2009	15.14	15.54	15.14	15.21	2,391,933	-0.13(-0.85%)
Sep 17, 2009	15.26	15.58	14.91	15.35	1,672,208	+0.05(+0.30%)
Sep 16, 2009	15.02	15.51	14.82	15.30	3,097,658	+0.32(+2.11%)
Sep 15, 2009	14.89	15.14	14.81	14.98	1,281,690	+0.02(+0.10%)
Sep 14, 2009	14.78	15.02	14.49	14.97	1,451,354	-0.02(-0.15%)
Sep 11, 2009	14.84	15.23	14.66	14.99	1,441,247	+0.12(+0.78%)
Sep 10, 2009	14.68	15.02	14.37	14.88	1,344,127	+0.12(+0.84%)
Sep 09, 2009	14.16	14.92	14.00	14.75	3,288,637	+0.28(+1.92%)
Sep 08, 2009	13.84	14.50	13.77	14.47	2,330,931	+0.79(+5.74%)
Sep 04, 2009	13.61	13.83	13.38	13.69	1,888,262	+0.09(+0.68%)
Sep 03, 2009	13.65	13.88	13.31	13.60	2,756,396	+0.09(+0.68%)
Sep 02, 2009	13.74	14.12	13.40	13.50	2,966,063	-0.35(-2.50%)
Sep 01, 2009	15.08	15.48	13.75	13.85	4,266,034	-1.48(-9.65%)
Aug 31, 2009	14.84	15.38	14.17	15.33	13,066,748	-0.15(-1.00%)
Aug 28, 2009	15.61	15.73	14.81	15.48	3,811,644	+0.06(+0.40%)
Aug 27, 2009	15.40	15.42	14.61	15.42	2,756,444	+0.04(+0.25%)
Aug 26, 2009	15.38	15.63	15.04	15.38	2,234,615	-0.06(-0.40%)
Aug 25, 2009	15.26	15.68	15.09	15.45	2,504,510	+0.35(+2.30%)
Aug 24, 2009	15.28	15.56	15.00	15.10	2,108,116	-0.08(-0.51%)
Aug 21, 2009	14.68	15.33	14.64	15.18	3,380,688	+0.76(+5.29%)
Aug 20, 2009	13.73	14.44	13.70	14.41	2,384,923	+0.70(+5.11%)
Aug 19, 2009	13.27	14.30	12.87	13.71	3,778,290	+0.18(+1.37%)
Aug 18, 2009	12.69	13.59	12.60	13.53	2,659,650	+0.43(+3.29%)
Aug 17, 2009	13.14	13.28	12.55	13.10	2,618,128	-0.40(-2.97%)
Aug 14, 2009	13.98	13.98	13.27	13.50	1,822,095	-0.43(-3.10%)
Aug 13, 2009	13.62	14.40	13.27	13.93	4,629,514	+1.02(+7.94%)
Aug 12, 2009	12.44	13.09	12.32	12.90	3,537,946	+0.42(+3.33%)
Aug 11, 2009	12.86	12.93	12.29	12.49	2,702,132	-0.56(-4.31%)
Aug 10, 2009	13.63	13.70	12.94	13.05	2,193,266	-0.48(-3.53%)
Aug 07, 2009	12.32	14.44	12.17	13.53	7,881,570	+0.35(+2.69%)
Aug 06, 2009	11.53	13.37	11.35	13.17	7,363,374	+1.76(+15.38%)
Aug 05, 2009	11.44	11.55	11.02	11.42	3,328,280	-0.02(-0.20%)
Aug 04, 2009	10.91	11.72	10.86	11.44	3,578,762	+0.47(+4.32%)
Aug 03, 2009	10.87	11.16	10.79	10.97	2,518,793	+0.20(+1.90%)
Jul 31, 2009	10.89	11.02	10.74	10.76	1,309,640	-0.18(-1.62%)
Jul 30, 2009	11.02	11.30	10.88	10.94	1,560,665	-0.01(-0.07%)
Jul 29, 2009	10.78	11.12	10.15	10.95	3,898,333	+0.03(+0.28%)
Jul 28, 2009	11.75	11.86	10.89	10.92	2,717,689	-0.32(-2.88%)
Jul 27, 2009	11.34	11.39	11.15	11.24	733,080	-0.01(-0.07%)
Jul 24, 2009	11.09	11.35	11.05	11.25	363	-0.03(-0.27%)
Jul 23, 2009	11.12	11.62	10.89	11.28	2,685,123	+0.11(+0.97%)
Jul 22, 2009	10.66	11.32	10.47	11.17	3,027,882	+0.45(+4.24%)
Jul 21, 2009	10.29	10.73	10.25	10.72	2,218,374	+0.46(+4.51%)
Jul 20, 2009	9.799	10.25	9.729	10.25	2,046,868	+0.49(+5.05%)
Jul 17, 2009	9.622	9.907	9.568	9.760	1,443,508	+0.08(+0.88%)
Jul 16, 2009	9.283	9.768	9.206	9.676	2,119,904	+0.29(+3.04%)
Jul 15, 2009	9.190	9.475	9.052	9.390	2,074,823	+0.49(+5.45%)
Jul 14, 2009	8.913	9.005	8.689	8.905	974,452	+0.01(+0.09%)
Jul 13, 2009	8.774	8.928	8.713	8.897	2,510,806	+0.43(+5.10%)
Jul 10, 2009	8.297	8.559	8.243	8.466	1,189,780	+0.03(+0.37%)
Jul 09, 2009	8.589	8.589	8.258	8.435	1,377,825	+0.08(+1.01%)
Jul 08, 2009	8.628	8.859	8.196	8.351	2,689,753	-0.24(-2.78%)
Jul 07, 2009	9.129	9.152	8.428	8.589	4,803,173	-0.56(-6.14%)
Jul 06, 2009	9.098	9.229	8.859	9.152	2,220,948	-0.13(-1.41%)
Jul 02, 2009	9.514	9.575	9.198	9.283	1,210,274	-0.47(-4.82%)
Jul 01, 2009	9.606	9.776	9.444	9.753	2,204,540	+0.22(+2.26%)
Jun 30, 2009	9.506	9.583	9.290	9.537	2,723,516	+0.07(+0.73%)
Jun 29, 2009	9.213	9.676	9.059	9.468	1,985,653	+0.28(+3.02%)
Jun 26, 2009	9.236	9.429	9.013	9.190	4,045,548	-0.08(-0.91%)
Jun 25, 2009	9.159	9.398	9.067	9.275	2,975,210	+0.31(+3.44%)
Jun 24, 2009	8.582	8.998	8.574	8.967	3,756,680	+0.46(+5.43%)
Jun 23, 2009	8.543	8.844	7.919	8.505	3,113,618	+0.08(+1.01%)
Jun 22, 2009	8.689	8.774	8.227	8.420	5,375,021	-0.44(-4.96%)
Jun 19, 2009	8.743	8.986	8.589	8.859	27,620,956	+0.32(+3.70%)
Jun 18, 2009	9.529	9.706	8.520	8.543	8,637,112	-1.31(-13.29%)
Jun 17, 2009	9.552	10.23	9.475	9.853	2,834,011	+0.28(+2.90%)
Jun 16, 2009	9.668	9.984	9.437	9.575	4,027,748	-1.33(-12.16%)
Jun 15, 2009	11.22	11.25	10.76	10.90	1,106,455	-0.57(-4.97%)
Jun 12, 2009	11.47	11.52	11.11	11.47	720,147	-0.15(-1.33%)
Jun 11, 2009	11.58	12.15	11.28	11.62	1,026,154	-0.18(-1.50%)
Jun 10, 2009	12.18	12.38	11.72	11.80	972,288	-0.23(-1.92%)
Jun 09, 2009	11.86	12.22	11.66	12.03	580,947	+0.18(+1.49%)
Jun 08, 2009	11.81	12.02	11.54	11.86	807,533	-0.15(-1.22%)
Jun 05, 2009	12.13	12.18	11.75	12.00	1,049,423	+0.08(+0.71%)
Jun 04, 2009	11.19	12.08	11.09	11.92	1,532,518	+0.84(+7.58%)
Jun 03, 2009	10.76	11.09	10.62	11.08	1,016,071	+0.13(+1.20%)
Jun 02, 2009	11.29	11.29	10.86	10.95	1,590,793	-0.30(-2.67%)
Jun 01, 2009	10.44	11.35	10.31	11.25	1,837,764	+1.15(+11.37%)
May 29, 2009	10.12	10.18	9.860	10.10	1,960,119	+0.03(+0.31%)
May 28, 2009	10.04	10.31	9.167	10.07	1,210,723	+0.13(+1.32%)
May 27, 2009	10.74	10.82	9.884	9.937	1,853,010	-0.89(-8.18%)
May 26, 2009	9.676	10.84	9.676	10.82	1,407,596	+1.02(+10.37%)
May 22, 2009	9.783	10.01	9.460	9.806	766,887	+0.09(+0.95%)
May 21, 2009	10.25	10.32	9.121	9.714	2,083,762	-0.79(-7.48%)
May 20, 2009	10.76	11.21	10.36	10.50	1,572,823	-0.22(-2.08%)
May 19, 2009	10.99	11.44	10.65	10.72	1,636,142	-0.39(-3.53%)
May 18, 2009	9.891	11.22	9.783	11.12	1,206,522	+1.19(+11.95%)
May 15, 2009	10.48	10.78	9.845	9.930	1,219,489	-0.60(-5.71%)
May 14, 2009	9.791	10.71	9.691	10.53	1,499,049	+0.83(+8.58%)
May 13, 2009	10.36	10.38	9.676	9.699	1,647,943	-1.06(-9.81%)
May 12, 2009	10.75	11.20	10.43	10.75	1,785,643	+0.22(+2.12%)
May 11, 2009	10.41	10.95	9.629	10.53	1,722,684	-0.04(-0.36%)
May 08, 2009	9.575	11.02	9.260	10.57	3,208,390	+2.05(+24.11%)
May 07, 2009	9.229	9.229	8.428	8.516	1,266,830	-0.53(-5.83%)
May 06, 2009	8.713	9.090	8.127	9.044	1,153,460	+0.51(+5.96%)
May 05, 2009	8.528	8.666	8.235	8.535	1,162,095	-0.05(-0.63%)
May 04, 2009	8.428	8.620	8.320	8.589	1,194,124	+0.74(+9.42%)
May 01, 2009	7.449	8.250	7.449	7.850	1,049,501	+0.41(+5.49%)
Apr 30, 2009	7.680	7.827	7.411	7.442	850,756	-0.15(-2.03%)
Apr 29, 2009	7.018	7.734	6.933	7.596	1,235,756	+0.69(+10.04%)
Apr 28, 2009	6.771	7.295	6.741	6.902	671,410	+0.01(+0.11%)
Apr 27, 2009	6.794	7.203	6.741	6.895	831,116	-0.16(-2.29%)
Apr 24, 2009	6.987	7.164	6.710	7.056	866,937	+0.16(+2.35%)
Apr 23, 2009	6.879	6.995	6.502	6.895	1,101,848	+0.04(+0.56%)
Apr 22, 2009	7.010	7.411	6.455	6.856	1,088,942	-0.23(-3.26%)
Apr 21, 2009	6.278	7.172	6.194	7.087	1,202,661	+0.75(+11.92%)
Apr 20, 2009	6.756	6.848	6.294	6.332	1,853,962	-0.63(-9.07%)
Apr 17, 2009	6.725	7.141	6.471	6.964	975,276	+0.16(+2.38%)
Apr 16, 2009	6.979	7.164	6.679	6.802	1,193,134	-0.05(-0.79%)
Apr 15, 2009	6.841	6.918	6.517	6.856	1,433,072	-0.05(-0.67%)
Apr 14, 2009	7.449	7.703	6.887	6.902	1,242,157	-0.71(-9.31%)
Apr 13, 2009	7.434	7.673	7.110	7.611	1,459,400	+0.01(+0.10%)
Apr 09, 2009	7.334	7.673	7.141	7.603	2,041,966	+0.59(+8.46%)
Apr 08, 2009	7.149	7.673	6.918	7.010	1,201,109	-0.08(-1.09%)
Apr 07, 2009	6.517	7.434	6.486	7.087	1,949,267	+0.21(+3.02%)
Apr 06, 2009	7.280	7.280	6.563	6.879	1,704,430	-0.54(-7.27%)
Apr 03, 2009	6.163	7.495	6.117	7.418	2,915,921	+1.23(+19.93%)
Apr 02, 2009	6.101	6.317	5.878	6.186	2,690,513	+0.38(+6.50%)
Apr 01, 2009	5.069	5.901	4.992	5.808	1,902,957	+0.59(+11.37%)
Mar 31, 2009	5.046	5.369	4.768	5.215	1,877,654	+0.29(+5.95%)
Mar 30, 2009	5.454	5.662	4.807	4.923	1,750,388	-1.32(-21.11%)
Mar 26, 2009	6.517	6.533	5.932	6.240	2,391,436	-0.16(-2.53%)
Mar 25, 2009	5.778	6.548	5.778	6.402	3,852,198	+0.51(+8.63%)
Mar 24, 2009	5.423	6.086	5.100	5.893	2,884,574	+0.14(+2.41%)
Mar 23, 2009	5.331	5.778	5.331	5.754	2,368,414	+1.06(+22.66%)
Mar 20, 2009	4.507	5.231	4.345	4.691	2,209,881	+0.21(+4.64%)
Mar 19, 2009	4.961	5.007	4.183	4.483	2,431,949	-0.36(-7.47%)
Mar 18, 2009	4.198	4.938	3.944	4.845	1,809,583	+0.65(+15.41%)
Mar 17, 2009	3.821	4.198	3.497	4.198	1,439,819	+0.41(+10.77%)
Mar 16, 2009	3.659	4.114	3.628	3.790	2,209,907	+0.11(+2.93%)
Mar 13, 2009	3.066	3.789	2.927	3.682	0	+0.66(+21.94%)
Mar 12, 2009	2.796	3.066	2.442	3.020	2,175,984	+0.20(+7.10%)
Mar 11, 2009	3.120	3.120	2.588	2.819	1,664,447	+0.11(+3.98%)
Mar 10, 2009	2.719	2.727	2.365	2.712	2,728,005	+0.44(+19.32%)
Mar 09, 2009	2.827	2.827	2.219	2.273	2,778,200	-0.54(-19.18%)
Mar 06, 2009	2.357	2.881	2.350	2.812	0	+0.50(+21.67%)
Mar 05, 2009	2.342	2.665	2.249	2.311	1,405,141	-0.06(-2.60%)
Mar 04, 2009	2.581	2.735	2.072	2.373	5,198,505	-0.66(-21.83%)
Mar 02, 2009	3.320	3.467	2.920	3.035	2,024,504	-0.37(-10.86%)
Feb 27, 2009	3.713	3.767	3.266	3.405	0	-0.35(-9.24%)
Feb 26, 2009	3.906	4.414	3.744	3.752	1,801,347	-0.08(-2.21%)
Feb 25, 2009	4.160	4.237	3.659	3.836	2,150,980	-0.44(-10.27%)
Feb 24, 2009	4.098	4.314	3.906	4.275	1,640,044	+0.31(+7.77%)
Feb 23, 2009	4.391	4.637	3.906	3.967	1,817,258	-0.35(-8.20%)
Feb 20, 2009	4.306	4.607	4.106	4.322	1,983,769	-0.12(-2.60%)
Feb 19, 2009	5.123	5.169	4.291	4.437	1,338,172	-0.60(-11.93%)
Feb 18, 2009	4.915	5.138	4.614	5.038	1,972,023	+0.32(+6.86%)
Feb 17, 2009	4.730	4.969	4.653	4.715	1,011,304	-0.33(-6.56%)
Feb 13, 2009	6.070	6.070	4.838	5.046	1,583,946	-0.64(-11.25%)
Feb 12, 2009	5.354	5.754	5.300	5.685	969,488	+0.18(+3.36%)
Feb 11, 2009	5.446	5.662	5.231	5.500	3,196,162	+0.12(+2.29%)
Feb 10, 2009	5.693	5.778	5.315	5.377	1,303,781	-0.32(-5.55%)
Feb 09, 2009	5.724	5.778	5.616	5.693	1,132,673	-0.04(-0.67%)
Feb 06, 2009	5.693	5.785	5.485	5.731	1,541,763	+0.00(+0.00%)
Feb 05, 2009	6.016	6.039	5.508	5.731	2,174,669	-0.35(-5.82%)
Feb 04, 2009	6.163	6.232	5.924	6.086	1,005,188	-0.05(-0.88%)
Feb 03, 2009	6.294	6.294	5.970	6.140	1,455,380	-0.06(-0.99%)
Feb 02, 2009	5.801	6.294	5.624	6.201	2,397,423	+0.32(+5.50%)
Jan 30, 2009	6.163	6.209	5.808	5.878	0	-0.24(-3.90%)
Jan 29, 2009	6.663	6.663	6.086	6.117	1,270,179	-0.61(-9.05%)
Jan 28, 2009	5.955	6.756	5.778	6.725	3,225,609	+0.97(+16.87%)
Jan 27, 2009	5.839	5.901	5.639	5.754	1,404,469	+0.02(+0.27%)
Jan 26, 2009	6.078	6.247	5.701	5.739	1,179,248	-0.34(-5.58%)
Jan 23, 2009	5.716	6.132	5.446	6.078	1,107,551	+0.13(+2.20%)
Jan 22, 2009	6.355	6.409	5.785	5.947	1,237,664	-0.64(-9.71%)
Jan 21, 2009	6.371	6.586	6.124	6.586	1,714,822	+0.35(+5.69%)
Jan 20, 2009	7.542	7.565	6.232	6.232	2,457,900	-1.43(-18.69%)
Jan 16, 2009	7.750	7.858	7.249	7.665	2,179,368	+0.00(+0.00%)
Jan 15, 2009	7.842	7.896	7.149	7.665	1,863,443	-0.21(-2.64%)
Jan 14, 2009	8.559	8.559	7.596	7.873	1,373,311	-0.99(-11.13%)
Jan 13, 2009	8.790	8.990	8.397	8.859	1,100,410	-0.02(-0.26%)
Jan 12, 2009	8.705	9.052	8.620	8.882	2,421,661	+0.16(+1.86%)
Jan 09, 2009	9.629	9.853	8.636	8.720	959,017	-0.88(-9.15%)
Jan 08, 2009	8.497	9.629	8.474	9.598	845,792	+1.12(+13.27%)
Jan 07, 2009	8.844	9.290	8.428	8.474	959,939	-0.61(-6.70%)
Jan 06, 2009	8.897	9.167	8.397	9.082	768,843	+0.03(+0.34%)
Jan 05, 2009	8.705	9.252	8.497	9.052	701,140	+0.35(+4.07%)
Jan 02, 2009	8.759	8.813	8.212	8.697	0	-0.08(-0.96%)

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.