Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	39.41	39.04	39.04	39.04	32,926,940	-0.33(-0.84%)
Dec 30, 2009	39.34	39.48	39.16	39.37	34,688,004	-0.04(-0.10%)
Dec 29, 2009	39.67	39.73	39.39	39.41	34,906,388	-0.14(-0.35%)
Dec 28, 2009	39.55	39.57	39.36	39.55	34,398,200	+0.24(+0.61%)
Dec 24, 2009	39.13	39.36	39.02	39.31	14,233,105	+0.23(+0.59%)
Dec 23, 2009	39.36	39.38	39.05	39.08	33,113,042	-0.18(-0.45%)
Dec 22, 2009	39.29	39.63	39.22	39.26	48,802,356	+0.03(+0.09%)
Dec 21, 2009	39.20	39.36	39.06	39.22	60,203,616	+0.17(+0.44%)
Dec 18, 2009	39.25	39.39	38.73	39.05	110,016,368	-0.01(-0.01%)
Dec 17, 2009	39.14	39.43	39.01	39.06	81,415,376	-0.77(-1.93%)
Dec 16, 2009	39.84	39.85	39.17	39.83	100,866,696	+0.22(+0.56%)
Dec 15, 2009	40.06	40.14	39.40	39.60	95,048,920	-0.30(-0.75%)
Dec 14, 2009	39.91	40.02	39.67	39.90	159,713,120	-1.80(-4.31%)
Dec 11, 2009	41.73	41.88	41.41	41.70	29,918,116	+0.25(+0.59%)
Dec 10, 2009	41.98	42.12	41.34	41.45	40,911,880	-0.22(-0.54%)
Dec 09, 2009	41.80	42.11	41.28	41.68	30,091,618	-0.09(-0.22%)
Dec 08, 2009	42.07	42.08	41.46	41.77	32,299,166	-0.47(-1.11%)
Dec 07, 2009	42.34	42.78	42.13	42.24	31,151,156	-0.27(-0.65%)
Dec 04, 2009	43.34	43.50	42.32	42.51	41,395,360	-0.42(-0.99%)
Dec 03, 2009	43.27	43.38	42.89	42.94	31,180,890	-0.46(-1.06%)
Dec 02, 2009	43.50	43.69	43.14	43.39	25,826,364	-0.14(-0.33%)
Dec 01, 2009	43.51	43.65	43.11	43.54	30,347,866	+0.56(+1.29%)
Nov 30, 2009	42.65	43.14	42.57	42.98	37,440,240	+0.11(+0.27%)
Nov 27, 2009	42.74	43.16	42.57	42.87	21,142,634	-0.92(-2.09%)
Nov 25, 2009	43.51	43.82	43.32	43.78	23,176,166	+0.86(+2.01%)
Nov 24, 2009	43.34	43.51	42.83	42.92	29,903,152	-0.42(-0.98%)
Nov 23, 2009	43.19	43.49	43.12	43.34	33,092,404	+0.76(+1.77%)
Nov 20, 2009	42.59	42.83	42.39	42.59	33,656,276	-0.15(-0.36%)
Nov 19, 2009	42.81	42.88	42.40	42.74	30,135,486	-0.35(-0.82%)
Nov 18, 2009	43.08	43.17	42.78	43.10	29,072,846	+0.14(+0.32%)
Nov 17, 2009	42.79	43.03	42.65	42.96	40,037,948	+0.34(+0.81%)
Nov 16, 2009	42.17	42.75	41.99	42.61	37,247,764	+1.12(+2.70%)
Nov 13, 2009	41.32	41.89	41.07	41.49	25,258,148	+0.33(+0.79%)
Nov 12, 2009	41.61	41.82	41.06	41.17	28,971,374	-0.58(-1.39%)
Nov 11, 2009	41.82	42.04	41.53	41.74	25,146,930	+0.17(+0.41%)
Nov 10, 2009	41.49	41.93	41.48	41.57	27,415,106	-0.14(-0.33%)
Nov 09, 2009	41.77	41.89	41.48	41.71	29,358,802	+0.40(+0.96%)
Nov 06, 2009	40.88	41.38	40.70	41.32	31,946,432	+0.03(+0.07%)
Nov 05, 2009	40.96	41.41	40.75	41.29	28,521,950	+0.70(+1.73%)
Nov 04, 2009	41.02	41.29	40.44	40.59	40,040,724	-0.25(-0.61%)
Nov 03, 2009	40.60	41.16	40.51	40.84	36,064,540	-0.23(-0.57%)
Nov 02, 2009	41.01	41.47	40.51	41.07	35,881,484	+0.27(+0.67%)
Oct 30, 2009	41.76	42.02	40.44	40.80	56,524,576	-1.30(-3.10%)
Oct 29, 2009	41.31	42.12	41.04	42.10	52,826,596	+0.07(+0.16%)
Oct 28, 2009	42.42	42.67	42.03	42.03	46,282,400	-0.61(-1.43%)
Oct 27, 2009	41.73	42.69	41.73	42.64	53,304,380	+0.96(+2.29%)
Oct 26, 2009	42.02	42.65	41.63	41.69	47,656,288	-0.19(-0.46%)
Oct 23, 2009	41.92	41.99	41.61	41.88	36,315,712	-0.50(-1.17%)
Oct 22, 2009	41.57	42.49	41.56	42.37	45,715,764	+0.64(+1.54%)
Oct 21, 2009	41.35	42.29	41.28	41.73	40,579,656	+0.17(+0.40%)
Oct 20, 2009	41.24	41.62	41.21	41.57	35,221,888	-0.34(-0.82%)
Oct 19, 2009	41.64	42.11	41.55	41.91	35,845,684	+0.28(+0.68%)
Oct 16, 2009	41.40	41.75	41.16	41.62	41,383,568	+0.10(+0.25%)
Oct 15, 2009	40.71	41.55	40.71	41.52	42,327,528	+0.63(+1.53%)
Oct 14, 2009	40.32	40.92	40.27	40.89	44,420,268	+0.90(+2.25%)
Oct 13, 2009	39.99	40.07	39.57	39.99	33,966,832	+0.07(+0.19%)
Oct 12, 2009	39.85	40.13	39.53	39.92	28,518,440	+0.49(+1.24%)
Oct 09, 2009	39.25	39.43	39.07	39.43	23,791,956	+0.13(+0.32%)
Oct 08, 2009	39.26	39.45	39.11	39.31	33,782,576	+0.22(+0.55%)
Oct 07, 2009	38.98	39.24	38.69	39.09	26,882,402	+0.01(+0.01%)
Oct 06, 2009	38.71	39.33	38.58	39.08	37,185,532	+0.61(+1.60%)
Oct 05, 2009	38.02	38.58	37.63	38.47	38,390,412	+0.57(+1.50%)
Oct 02, 2009	38.12	38.21	37.85	37.90	35,976,124	-0.39(-1.03%)
Oct 01, 2009	38.93	38.99	38.19	38.29	43,791,104	-0.76(-1.95%)
Sep 30, 2009	39.27	39.41	38.73	39.06	47,639,916	-0.26(-0.67%)
Sep 29, 2009	39.48	39.68	39.25	39.32	25,816,174	-0.40(-1.02%)
Sep 28, 2009	39.17	39.76	39.07	39.72	23,367,352	+0.61(+1.57%)
Sep 25, 2009	39.20	39.58	38.94	39.11	28,908,052	-0.13(-0.33%)
Sep 24, 2009	39.28	39.48	38.91	39.24	37,869,992	-0.04(-0.10%)
Sep 23, 2009	39.77	40.04	39.19	39.28	36,713,368	-0.47(-1.19%)
Sep 22, 2009	39.86	39.93	39.68	39.75	25,581,228	+0.15(+0.37%)
Sep 21, 2009	39.36	39.66	39.28	39.60	31,593,096	-0.24(-0.60%)
Sep 18, 2009	40.00	40.12	39.66	39.84	75,983,936	+0.09(+0.21%)
Sep 17, 2009	39.82	40.10	39.73	39.76	36,866,900	+0.32(+0.82%)
Sep 16, 2009	39.77	40.06	39.38	39.43	38,912,384	-0.13(-0.32%)
Sep 15, 2009	39.95	39.95	39.53	39.56	34,214,004	-0.29(-0.73%)
Sep 14, 2009	39.34	40.01	39.30	39.85	30,713,116	+0.01(+0.03%)
Sep 11, 2009	40.35	40.46	39.70	39.84	30,691,758	-0.38(-0.95%)
Sep 10, 2009	40.32	40.44	40.07	40.22	33,690,044	+0.09(+0.21%)
Sep 09, 2009	40.30	40.44	39.90	40.13	34,524,244	-0.09(-0.21%)
Sep 08, 2009	39.76	40.40	39.68	40.22	38,588,488	+0.84(+2.12%)
Sep 04, 2009	38.83	39.45	38.78	39.38	26,628,296	+0.52(+1.35%)
Sep 03, 2009	38.98	39.08	38.61	38.86	26,616,414	+0.05(+0.12%)
Sep 02, 2009	38.91	39.22	38.78	38.81	28,662,488	-0.13(-0.34%)
Sep 01, 2009	39.24	39.56	38.77	38.94	42,818,440	-0.42(-1.07%)
Aug 31, 2009	39.53	39.76	39.25	39.36	42,755,060	-0.55(-1.38%)
Aug 28, 2009	40.53	40.53	39.82	39.91	31,123,188	-0.42(-1.04%)
Aug 27, 2009	40.46	40.51	39.84	40.34	37,586,184	-0.29(-0.71%)
Aug 26, 2009	39.88	40.68	39.79	40.63	32,979,290	+0.39(+0.98%)
Aug 25, 2009	40.81	40.92	40.16	40.23	37,213,820	-0.35(-0.87%)
Aug 24, 2009	39.87	40.79	39.81	40.59	44,976,712	+0.79(+1.97%)
Aug 21, 2009	39.53	39.85	39.40	39.80	45,967,992	+0.76(+1.94%)
Aug 20, 2009	38.76	39.15	38.63	39.04	30,298,712	+0.34(+0.87%)
Aug 19, 2009	37.62	38.82	37.62	38.71	49,949,168	+0.86(+2.27%)
Aug 18, 2009	37.97	38.03	37.72	37.85	37,804,404	-0.26(-0.69%)
Aug 17, 2009	38.35	38.35	37.86	38.11	42,754,436	-0.72(-1.84%)
Aug 14, 2009	39.00	39.08	38.51	38.83	33,781,276	-0.31(-0.79%)
Aug 13, 2009	39.40	39.40	38.80	39.13	35,548,380	-0.20(-0.52%)
Aug 12, 2009	38.84	39.59	38.79	39.34	33,700,220	+0.56(+1.44%)
Aug 11, 2009	39.11	39.16	38.68	38.78	29,771,392	-0.36(-0.92%)
Aug 10, 2009	39.11	39.44	39.06	39.14	28,691,988	-0.16(-0.42%)
Aug 07, 2009	39.61	39.83	39.24	39.30	31,890,260	-0.15(-0.37%)
Aug 06, 2009	39.61	39.62	39.27	39.45	30,700,714	-0.17(-0.43%)
Aug 05, 2009	39.88	39.88	39.38	39.62	35,965,796	-0.32(-0.81%)
Aug 04, 2009	39.75	39.97	39.60	39.94	32,896,100	+0.07(+0.18%)
Aug 03, 2009	40.15	40.40	39.77	39.87	43,756,724	+0.05(+0.12%)
Jul 31, 2009	39.81	39.89	39.28	39.83	49,613,772	-0.19(-0.47%)
Jul 30, 2009	39.77	40.46	39.55	40.01	66,884,952	-0.40(-0.99%)
Jul 29, 2009	40.21	40.50	39.77	40.41	42,597,252	-0.26(-0.64%)
Jul 28, 2009	40.67	41.02	40.23	40.67	40,730,224	-0.39(-0.95%)
Jul 27, 2009	40.97	41.18	40.59	41.06	30,683,654	+0.16(+0.40%)
Jul 24, 2009	40.37	40.95	40.32	40.90	32,142,400	+0.38(+0.95%)
Jul 23, 2009	39.50	40.59	39.45	40.52	47,938,368	+0.92(+2.31%)
Jul 22, 2009	39.54	40.01	39.33	39.60	43,786,856	-0.27(-0.68%)
Jul 21, 2009	39.28	39.89	39.23	39.87	45,858,052	+0.87(+2.22%)
Jul 20, 2009	39.10	39.25	38.55	39.00	37,604,400	+0.24(+0.61%)
Jul 17, 2009	38.64	38.90	38.39	38.77	45,588,088	+0.03(+0.09%)
Jul 16, 2009	38.59	38.93	38.18	38.73	41,612,552	+0.01(+0.03%)
Jul 15, 2009	38.02	38.76	37.85	38.72	52,417,292	+1.26(+3.35%)
Jul 14, 2009	37.45	37.54	37.04	37.47	40,437,420	+0.29(+0.79%)
Jul 13, 2009	36.53	37.19	36.50	37.17	55,952,060	+0.33(+0.89%)
Jul 10, 2009	36.83	37.00	36.63	36.84	45,814,520	-0.48(-1.29%)
Jul 09, 2009	37.79	37.89	37.18	37.32	40,246,848	-0.16(-0.44%)
Jul 08, 2009	37.66	37.98	37.06	37.49	53,113,288	-0.17(-0.45%)
Jul 07, 2009	38.25	38.37	37.55	37.66	44,282,948	-0.87(-2.26%)
Jul 06, 2009	38.29	38.56	37.55	38.53	52,628,848	-0.22(-0.57%)
Jul 02, 2009	39.36	39.45	38.47	38.75	40,556,620	-1.17(-2.93%)
Jul 01, 2009	39.98	40.46	39.84	39.92	39,854,128	+0.37(+0.93%)
Jun 30, 2009	39.94	40.15	39.10	39.55	48,322,124	-0.38(-0.95%)
Jun 29, 2009	39.29	40.05	39.11	39.93	43,051,412	+0.87(+2.22%)
Jun 26, 2009	39.42	39.49	38.96	39.07	48,893,392	-0.47(-1.19%)
Jun 25, 2009	38.85	39.62	38.79	39.54	54,616,968	+0.81(+2.09%)
Jun 24, 2009	39.21	39.39	38.57	38.73	36,871,780	-0.28(-0.73%)
Jun 23, 2009	39.20	39.40	38.76	39.01	42,678,112	+0.06(+0.16%)
Jun 22, 2009	39.66	39.70	38.86	38.95	50,192,992	-1.25(-3.11%)
Jun 19, 2009	40.65	40.74	39.84	40.20	75,592,728	-0.22(-0.55%)
Jun 18, 2009	40.30	40.79	40.26	40.42	36,647,296	+0.01(+0.03%)
Jun 17, 2009	40.20	40.61	40.08	40.41	52,893,876	-0.12(-0.29%)
Jun 16, 2009	41.49	41.55	40.50	40.53	42,805,896	-0.67(-1.62%)
Jun 15, 2009	41.10	41.28	40.88	41.19	49,262,072	-0.55(-1.31%)
Jun 12, 2009	41.55	41.96	41.36	41.74	38,351,272	-0.15(-0.36%)
Jun 11, 2009	41.87	42.34	41.37	41.90	54,538,924	+0.12(+0.28%)
Jun 10, 2009	41.85	41.94	41.21	41.78	48,358,224	+0.41(+0.98%)
Jun 09, 2009	41.62	41.77	40.95	41.37	38,746,612	-0.03(-0.07%)
Jun 08, 2009	41.17	41.69	40.78	41.40	41,182,496	+0.11(+0.27%)
Jun 05, 2009	41.44	41.58	40.75	41.28	46,809,080	-0.01(-0.01%)
Jun 04, 2009	41.12	41.33	40.78	41.29	45,837,684	+0.51(+1.25%)
Jun 03, 2009	40.96	40.99	40.36	40.78	52,591,736	-0.48(-1.15%)
Jun 02, 2009	40.42	41.42	40.42	41.26	50,685,048	+0.66(+1.62%)
Jun 01, 2009	39.86	40.76	39.75	40.60	56,212,924	+1.36(+3.48%)
May 29, 2009	39.49	39.75	39.01	39.24	58,666,720	+0.07(+0.17%)
May 28, 2009	38.78	39.49	38.55	39.17	49,136,524	+0.53(+1.36%)
May 27, 2009	39.49	39.96	38.57	38.64	40,670,196	-0.85(-2.16%)
May 26, 2009	38.69	39.58	38.42	39.50	51,973,400	+0.55(+1.42%)
May 22, 2009	38.82	39.42	38.69	38.94	32,917,928	+0.25(+0.64%)
May 21, 2009	38.88	39.03	38.47	38.69	42,470,816	-0.69(-1.75%)
May 20, 2009	39.78	40.39	39.24	39.38	50,462,504	-0.51(-1.29%)
May 19, 2009	39.78	40.24	39.64	39.90	36,854,328	+0.01(+0.03%)
May 18, 2009	39.46	40.03	39.32	39.89	44,292,072	+0.79(+2.01%)
May 15, 2009	39.21	39.46	38.81	39.10	47,217,144	-0.37(-0.93%)
May 14, 2009	39.33	39.65	37.12	39.47	37,643,652	-0.01(-0.01%)
May 13, 2009	39.59	39.93	39.28	39.47	45,975,208	-0.15(-0.37%)
May 12, 2009	39.47	40.28	39.35	39.62	50,084,208	+0.43(+1.10%)
May 11, 2009	39.31	39.40	38.95	39.19	41,916,824	-0.63(-1.58%)
May 08, 2009	39.03	40.06	39.03	39.82	63,808,856	+1.05(+2.71%)
May 07, 2009	38.81	38.83	38.03	38.77	57,859,408	+0.20(+0.51%)
May 06, 2009	38.27	38.58	37.93	38.57	54,770,956	+0.52(+1.37%)
May 05, 2009	38.29	38.42	37.77	38.05	35,400,848	-0.31(-0.81%)
May 04, 2009	38.53	38.76	38.06	38.36	48,550,532	+0.11(+0.28%)
May 01, 2009	37.76	38.28	37.16	38.25	48,693,304	+0.75(+2.01%)
Apr 30, 2009	38.60	38.66	37.24	37.50	62,303,972	-0.91(-2.36%)
Apr 29, 2009	37.86	38.60	37.74	38.40	51,491,844	+0.60(+1.58%)
Apr 28, 2009	36.76	38.09	36.76	37.81	48,755,328	+0.61(+1.65%)
Apr 27, 2009	36.72	37.49	36.59	37.19	47,263,088	-0.25(-0.66%)
Apr 24, 2009	37.24	37.68	37.07	37.44	57,523,452	+0.48(+1.31%)
Apr 23, 2009	36.73	36.98	36.28	36.96	51,941,948	+0.54(+1.48%)
Apr 22, 2009	36.92	37.03	36.31	36.42	55,254,280	-0.83(-2.22%)
Apr 21, 2009	36.72	37.28	36.48	37.24	57,313,180	+0.52(+1.42%)
Apr 20, 2009	37.13	37.35	36.66	36.72	56,673,900	-0.82(-2.19%)
Apr 17, 2009	38.15	38.28	37.45	37.54	57,975,768	-0.37(-0.98%)
Apr 16, 2009	38.59	38.59	37.58	37.91	49,634,260	-0.41(-1.07%)
Apr 15, 2009	38.01	38.53	37.81	38.32	43,642,404	+0.25(+0.65%)
Apr 14, 2009	37.82	38.20	37.32	38.08	58,147,588	-0.18(-0.47%)
Apr 13, 2009	38.60	38.84	38.11	38.26	49,623,676	-1.02(-2.61%)
Apr 09, 2009	39.34	39.60	38.96	39.28	47,776,200	+0.49(+1.28%)
Apr 08, 2009	38.57	39.14	38.18	38.78	46,267,836	+0.14(+0.36%)
Apr 07, 2009	38.82	38.95	38.26	38.64	49,847,540	-0.75(-1.91%)
Apr 06, 2009	39.18	39.61	38.81	39.40	48,349,584	-0.22(-0.55%)
Apr 03, 2009	39.23	39.81	39.03	39.62	47,491,476	+0.11(+0.27%)
Apr 02, 2009	39.78	40.02	39.20	39.51	67,853,032	+0.57(+1.47%)
Apr 01, 2009	37.70	39.08	37.40	38.94	70,012,496	+0.64(+1.66%)
Mar 31, 2009	38.83	39.00	38.10	38.30	73,120,592	-0.30(-0.77%)
Mar 30, 2009	38.55	38.72	38.01	38.60	57,271,720	-1.46(-3.65%)
Mar 26, 2009	39.75	40.21	39.27	40.06	67,087,620	+0.60(+1.53%)
Mar 25, 2009	39.20	40.03	38.67	39.46	65,322,356	+0.44(+1.12%)
Mar 24, 2009	39.14	39.76	38.89	39.02	57,101,304	-0.65(-1.63%)
Mar 23, 2009	38.75	39.83	38.58	39.67	92,010,416	+2.50(+6.72%)
Mar 20, 2009	38.60	39.05	36.93	37.17	119,594,416	-1.53(-3.95%)
Mar 19, 2009	39.59	39.61	38.21	38.70	68,615,720	-0.20(-0.52%)
Mar 18, 2009	38.53	39.37	37.60	38.90	74,479,136	+0.05(+0.12%)
Mar 17, 2009	37.58	38.90	37.32	38.86	54,832,580	+1.19(+3.17%)
Mar 16, 2009	37.70	38.37	37.44	37.67	59,729,572	-0.13(-0.34%)
Mar 13, 2009	37.90	38.04	37.33	37.79	0	+0.03(+0.07%)
Mar 12, 2009	37.13	37.96	36.96	37.77	71,886,448	+0.78(+2.10%)
Mar 11, 2009	37.90	38.22	36.75	36.99	66,617,248	-0.91(-2.40%)
Mar 10, 2009	36.89	37.95	36.75	37.90	91,874,232	+1.59(+4.37%)
Mar 09, 2009	35.37	37.11	35.36	36.32	75,968,440	+0.30(+0.84%)
Mar 06, 2009	35.42	36.33	34.79	36.01	0	+1.02(+2.91%)
Mar 05, 2009	36.10	36.32	34.94	34.99	89,338,528	-1.95(-5.27%)
Mar 04, 2009	36.87	37.42	36.44	36.94	91,597,088	+0.15(+0.40%)
Mar 02, 2009	37.68	37.92	36.70	36.79	97,483,840	-1.39(-3.65%)
Feb 27, 2009	39.25	39.50	38.19	38.19	0	-1.76(-4.41%)
Feb 26, 2009	40.37	41.33	39.86	39.95	66,164,844	-0.57(-1.42%)
Feb 25, 2009	40.16	41.33	39.65	40.52	98,627,328	-0.02(-0.06%)
Feb 24, 2009	39.21	40.66	39.17	40.55	86,923,152	+1.57(+4.03%)
Feb 23, 2009	40.64	40.94	38.84	38.98	71,681,832	-1.09(-2.71%)
Feb 20, 2009	39.90	40.62	39.49	40.06	76,120,088	-0.52(-1.29%)
Feb 19, 2009	40.42	41.03	40.37	40.58	55,533,324	+0.12(+0.31%)
Feb 18, 2009	40.22	40.82	40.08	40.46	61,037,760	+0.37(+0.93%)
Feb 17, 2009	40.90	41.01	40.02	40.09	74,397,312	-1.86(-4.44%)
Feb 13, 2009	42.18	42.51	41.87	41.95	54,030,768	-0.35(-0.84%)
Feb 12, 2009	41.38	42.32	40.89	42.31	76,201,312	+0.36(+0.86%)
Feb 11, 2009	43.09	43.18	41.40	41.95	85,165,968	-0.88(-2.05%)
Feb 10, 2009	44.59	44.77	42.57	42.82	77,941,480	-1.88(-4.20%)
Feb 09, 2009	45.21	45.28	44.26	44.70	49,363,452	-0.48(-1.07%)
Feb 06, 2009	44.32	45.27	44.26	45.19	64,727,516	+0.54(+1.21%)
Feb 05, 2009	43.41	44.72	42.77	44.65	70,761,792	+1.19(+2.73%)
Feb 04, 2009	43.96	44.15	43.12	43.46	52,900,944	-0.26(-0.59%)
Feb 03, 2009	43.01	44.01	42.90	43.72	70,713,336	+0.80(+1.86%)
Feb 02, 2009	42.56	43.16	42.34	42.92	64,533,300	+0.12(+0.27%)
Jan 30, 2009	43.79	44.15	42.53	42.80	0	-0.29(-0.68%)
Jan 29, 2009	43.41	43.65	42.89	43.09	69,594,336	-1.26(-2.84%)
Jan 28, 2009	44.42	44.54	43.17	44.35	81,050,648	+0.18(+0.42%)
Jan 27, 2009	43.80	44.45	43.44	44.16	68,815,384	+0.18(+0.41%)
Jan 26, 2009	44.03	44.86	43.58	43.98	76,408,264	+0.31(+0.72%)
Jan 23, 2009	42.75	44.10	42.41	43.67	82,241,512	-0.11(-0.24%)
Jan 22, 2009	43.48	44.16	42.86	43.78	71,835,272	-0.58(-1.30%)
Jan 21, 2009	42.67	44.42	42.53	44.35	77,407,680	+1.66(+3.89%)
Jan 20, 2009	43.13	44.00	42.53	42.69	76,551,568	-1.01(-2.32%)
Jan 16, 2009	43.44	43.90	42.82	43.71	81,359,928	+0.81(+1.88%)
Jan 15, 2009	41.80	42.92	41.42	42.90	99,338,752	+0.87(+2.08%)
Jan 14, 2009	43.11	43.26	41.59	42.03	85,984,592	-1.58(-3.62%)
Jan 13, 2009	42.79	43.84	42.79	43.60	84,195,944	+0.77(+1.80%)
Jan 12, 2009	42.83	43.38	42.54	42.83	68,105,368	-0.58(-1.33%)
Jan 09, 2009	44.14	44.35	43.30	43.41	58,723,552	-0.85(-1.92%)
Jan 08, 2009	43.60	44.53	43.59	44.26	55,066,492	+0.47(+1.07%)
Jan 07, 2009	44.35	44.87	43.40	43.79	63,162,888	-1.15(-2.55%)
Jan 06, 2009	45.97	46.30	44.56	44.94	74,996,320	-0.74(-1.63%)
Jan 05, 2009	45.48	46.12	45.15	45.68	77,482,432	-0.01(-0.01%)
Jan 02, 2009	44.80	45.95	44.15	45.69	64,019,808	+1.01(+2.27%)

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.