Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	23.88	23.62	23.62	23.62	7,288,560	-0.30(-1.27%)
Dec 30, 2009	23.71	23.93	23.70	23.93	5,226,865	+0.11(+0.44%)
Dec 29, 2009	23.95	24.05	23.81	23.82	5,486,420	-0.13(-0.55%)
Dec 28, 2009	23.94	24.05	23.81	23.95	4,692,343	+0.09(+0.36%)
Dec 24, 2009	23.81	23.88	23.68	23.87	2,132,254	+0.09(+0.39%)
Dec 23, 2009	24.05	24.12	23.74	23.77	8,432,767	-0.11(-0.47%)
Dec 22, 2009	24.10	24.26	23.79	23.89	7,908,049	-0.09(-0.39%)
Dec 21, 2009	23.71	24.16	23.63	23.98	9,608,362	+0.35(+1.48%)
Dec 18, 2009	23.47	23.67	23.37	23.63	14,874,110	+0.18(+0.76%)
Dec 17, 2009	23.60	23.66	23.36	23.45	8,040,035	-0.30(-1.28%)
Dec 16, 2009	23.77	23.85	23.62	23.75	11,002,248	+0.11(+0.45%)
Dec 15, 2009	23.54	23.68	23.30	23.65	9,179,694	+0.09(+0.36%)
Dec 14, 2009	23.65	23.69	23.45	23.56	9,884,949	+0.43(+1.86%)
Dec 11, 2009	23.31	23.41	22.80	23.13	18,986,782	-0.03(-0.14%)
Dec 10, 2009	23.68	23.84	22.99	23.17	33,148,942	-1.02(-4.21%)
Dec 09, 2009	24.14	24.31	23.97	24.18	9,900,931	+0.03(+0.14%)
Dec 08, 2009	24.49	24.69	24.11	24.15	10,855,298	-0.37(-1.51%)
Dec 07, 2009	24.76	24.99	24.50	24.52	8,582,396	-0.21(-0.86%)
Dec 04, 2009	24.98	25.14	24.64	24.73	7,560,151	-0.01(-0.03%)
Dec 03, 2009	24.80	25.13	24.68	24.74	9,618,079	-0.07(-0.29%)
Dec 02, 2009	24.54	24.91	24.54	24.81	10,006,090	+0.28(+1.13%)
Dec 01, 2009	24.36	24.79	24.26	24.54	10,222,487	+0.24(+0.98%)
Nov 30, 2009	24.46	24.48	24.19	24.30	10,099,229	-0.11(-0.46%)
Nov 27, 2009	24.42	24.50	24.12	24.41	4,596,354	-0.33(-1.34%)
Nov 25, 2009	24.77	24.83	24.61	24.74	7,730,005	+0.07(+0.27%)
Nov 24, 2009	24.40	24.74	24.29	24.67	12,136,206	+0.33(+1.36%)
Nov 23, 2009	24.23	24.59	24.23	24.34	7,753,782	+0.14(+0.57%)
Nov 20, 2009	23.84	24.28	23.81	24.20	11,066,846	+0.31(+1.30%)
Nov 19, 2009	23.86	23.95	23.32	23.89	10,690,219	-0.06(-0.25%)
Nov 18, 2009	23.81	23.96	23.50	23.95	8,683,454	+0.18(+0.75%)
Nov 17, 2009	23.74	23.78	23.54	23.77	7,226,960	+0.03(+0.14%)
Nov 16, 2009	23.41	23.85	23.32	23.74	11,143,083	+0.35(+1.50%)
Nov 13, 2009	23.21	23.50	23.12	23.39	7,588,091	+0.25(+1.09%)
Nov 12, 2009	23.17	23.42	23.09	23.14	7,901,046	-0.14(-0.60%)
Nov 11, 2009	23.36	23.42	23.06	23.28	9,318,467	-0.04(-0.17%)
Nov 10, 2009	22.99	23.38	22.95	23.32	9,135,757	+0.28(+1.21%)
Nov 09, 2009	22.67	23.08	22.58	23.04	8,920,461	+0.53(+2.38%)
Nov 06, 2009	22.43	22.52	22.28	22.51	13,838,559	+0.07(+0.32%)
Nov 05, 2009	22.27	22.57	22.19	22.43	7,438,431	+0.27(+1.21%)
Nov 04, 2009	22.06	22.43	21.95	22.17	8,839,004	+0.29(+1.31%)
Nov 03, 2009	22.11	22.18	21.78	21.88	11,031,722	-0.33(-1.50%)
Nov 02, 2009	22.30	22.30	22.06	22.21	10,731,065	+0.03(+0.12%)
Oct 30, 2009	22.22	22.39	21.98	22.19	13,289,845	-0.08(-0.38%)
Oct 29, 2009	22.28	22.28	21.98	22.27	11,055,071	+0.09(+0.41%)
Oct 28, 2009	22.28	22.42	22.18	22.18	12,107,375	-0.12(-0.53%)
Oct 27, 2009	22.18	22.46	22.10	22.30	10,174,984	+0.18(+0.80%)
Oct 26, 2009	22.21	22.44	22.00	22.12	12,269,549	-0.03(-0.15%)
Oct 23, 2009	22.13	22.17	22.05	22.15	12,060,655	-0.09(-0.41%)
Oct 22, 2009	22.16	22.26	21.82	22.24	15,383,404	+0.29(+1.31%)
Oct 21, 2009	23.09	23.16	21.84	21.96	27,348,662	-1.03(-4.48%)
Oct 20, 2009	22.78	23.01	22.73	22.99	18,575,608	-0.03(-0.11%)
Oct 19, 2009	22.65	23.19	22.54	23.01	14,586,990	+0.55(+2.44%)
Oct 16, 2009	22.35	22.56	22.35	22.47	10,343,742	-0.04(-0.17%)
Oct 15, 2009	22.04	22.51	22.02	22.51	10,559,733	+0.38(+1.71%)
Oct 14, 2009	21.91	22.23	21.79	22.13	10,383,705	+0.37(+1.68%)
Oct 13, 2009	22.06	22.08	21.72	21.76	8,242,440	-0.33(-1.51%)
Oct 12, 2009	22.11	22.22	22.02	22.09	6,490,225	+0.06(+0.27%)
Oct 09, 2009	21.78	22.11	21.62	22.04	8,343,524	+0.27(+1.26%)
Oct 08, 2009	21.68	21.87	21.65	21.76	7,676,603	+0.16(+0.72%)
Oct 07, 2009	21.53	21.61	21.43	21.61	8,366,820	+0.07(+0.30%)
Oct 06, 2009	21.30	21.64	21.21	21.54	7,402,641	+0.36(+1.69%)
Oct 05, 2009	21.27	21.30	21.05	21.18	7,745,846	-0.03(-0.12%)
Oct 02, 2009	21.20	21.30	21.07	21.21	8,828,402	-0.09(-0.43%)
Oct 01, 2009	21.51	21.55	21.27	21.30	9,995,282	-0.25(-1.15%)
Sep 30, 2009	21.87	21.87	21.36	21.55	10,085,318	-0.25(-1.17%)
Sep 29, 2009	21.64	21.89	21.47	21.80	14,221,489	+0.06(+0.27%)
Sep 28, 2009	21.35	21.75	21.35	21.74	8,585,372	+0.42(+1.99%)
Sep 25, 2009	21.12	21.44	21.12	21.32	9,675,682	+0.18(+0.86%)
Sep 24, 2009	21.25	21.35	21.07	21.14	10,634,817	-0.03(-0.15%)
Sep 23, 2009	21.43	21.43	21.17	21.17	9,854,601	-0.21(-0.98%)
Sep 22, 2009	21.49	21.54	21.32	21.38	10,328,145	-0.06(-0.27%)
Sep 21, 2009	21.53	21.55	21.36	21.44	7,063,315	+0.00(+0.00%)
Sep 18, 2009	21.53	21.57	21.42	21.44	14,274,915	+0.08(+0.37%)
Sep 17, 2009	21.40	21.50	21.32	21.36	10,834,445	+0.02(+0.07%)
Sep 16, 2009	21.44	21.49	21.32	21.34	9,385,746	-0.27(-1.25%)
Sep 15, 2009	21.68	21.68	21.34	21.61	11,460,658	+0.00(+0.00%)
Sep 14, 2009	21.74	21.74	21.53	21.61	12,989,900	+0.20(+0.94%)
Sep 11, 2009	21.45	21.61	21.31	21.41	11,162,580	+0.00(+0.00%)
Sep 10, 2009	21.64	21.65	21.36	21.41	9,109,558	-0.04(-0.18%)
Sep 09, 2009	21.38	21.62	21.34	21.45	9,497,313	+0.03(+0.15%)
Sep 08, 2009	21.66	21.69	21.29	21.42	8,242,659	-0.11(-0.52%)
Sep 04, 2009	21.32	21.53	21.29	21.53	6,376,700	+0.23(+1.10%)
Sep 03, 2009	21.51	21.55	21.18	21.29	8,949,405	-0.24(-1.12%)
Sep 02, 2009	21.36	21.60	21.30	21.53	10,948,622	+0.08(+0.40%)
Sep 01, 2009	21.72	21.89	21.36	21.45	10,861,175	-0.38(-1.73%)
Aug 31, 2009	21.73	22.06	21.73	21.83	8,920,496	-0.09(-0.42%)
Aug 28, 2009	22.25	22.32	21.77	21.92	13,275,509	-0.33(-1.50%)
Aug 27, 2009	21.91	22.28	21.91	22.25	9,505,092	+0.30(+1.37%)
Aug 26, 2009	22.01	22.28	21.92	21.95	8,266,768	-0.14(-0.65%)
Aug 25, 2009	22.02	22.28	22.00	22.09	8,230,647	+0.09(+0.42%)
Aug 24, 2009	21.90	22.11	21.77	22.00	8,589,241	+0.18(+0.84%)
Aug 21, 2009	21.66	22.07	21.66	21.82	8,781,276	+0.20(+0.90%)
Aug 20, 2009	21.63	21.70	21.41	21.62	6,812,360	+0.13(+0.61%)
Aug 19, 2009	21.10	21.49	21.10	21.49	9,101,671	+0.07(+0.33%)
Aug 18, 2009	21.02	21.53	21.02	21.42	8,383,241	+0.20(+0.95%)
Aug 17, 2009	21.35	21.49	21.17	21.22	6,510,080	-0.23(-1.06%)
Aug 14, 2009	21.47	21.51	21.14	21.45	5,851,689	+0.01(+0.03%)
Aug 13, 2009	21.47	21.62	21.13	21.44	9,605,538	-0.05(-0.21%)
Aug 12, 2009	21.79	21.80	21.46	21.49	11,460,198	-0.16(-0.72%)
Aug 11, 2009	21.82	21.88	21.55	21.64	9,790,569	-0.10(-0.47%)
Aug 10, 2009	21.84	21.86	21.65	21.75	14,746,708	-0.68(-3.04%)
Aug 07, 2009	22.33	22.54	22.22	22.43	8,179,129	+0.30(+1.37%)
Aug 06, 2009	22.35	22.36	22.07	22.13	6,927,342	-0.18(-0.81%)
Aug 05, 2009	22.59	22.67	22.18	22.31	7,476,028	-0.23(-1.03%)
Aug 04, 2009	22.43	22.54	22.25	22.54	6,789,862	+0.07(+0.31%)
Aug 03, 2009	22.71	22.90	22.22	22.47	8,810,480	+0.04(+0.17%)
Jul 31, 2009	22.51	22.76	22.42	22.43	9,168,074	-0.10(-0.46%)
Jul 30, 2009	22.64	22.92	22.44	22.53	7,124,164	+0.10(+0.43%)
Jul 29, 2009	22.49	22.67	22.25	22.43	6,417,653	-0.11(-0.48%)
Jul 28, 2009	22.51	22.70	22.19	22.54	7,616,909	+0.06(+0.26%)
Jul 27, 2009	22.43	22.60	22.18	22.49	7,374,815	+0.19(+0.87%)
Jul 24, 2009	21.95	22.34	21.74	22.29	2,664	+0.26(+1.17%)
Jul 23, 2009	21.89	22.20	21.73	22.04	10,178,425	+0.32(+1.45%)
Jul 22, 2009	22.40	22.42	21.71	21.72	15,373,614	-0.42(-1.92%)
Jul 21, 2009	21.93	22.20	21.83	22.15	10,535,235	+0.47(+2.17%)
Jul 20, 2009	21.70	21.81	21.30	21.68	9,715,099	+0.12(+0.57%)
Jul 17, 2009	21.67	21.68	21.35	21.55	6,826,785	-0.15(-0.68%)
Jul 16, 2009	21.45	21.80	21.45	21.70	9,364,863	+0.17(+0.81%)
Jul 15, 2009	21.22	21.57	20.98	21.53	11,455,366	+0.37(+1.76%)
Jul 14, 2009	21.09	21.23	20.96	21.16	15,375,963	-0.01(-0.06%)
Jul 13, 2009	21.05	21.37	20.96	21.17	20,514,064	-0.25(-1.17%)
Jul 10, 2009	21.12	21.80	21.05	21.42	21,765,636	+0.21(+0.97%)
Jul 09, 2009	21.53	21.59	21.14	21.21	8,544,104	-0.27(-1.26%)
Jul 08, 2009	21.24	21.81	21.24	21.48	9,146,883	-0.05(-0.21%)
Jul 07, 2009	21.57	21.78	21.41	21.53	9,339,638	-0.05(-0.24%)
Jul 06, 2009	21.65	21.84	21.38	21.58	9,709,282	-0.21(-0.97%)
Jul 02, 2009	22.31	22.31	21.79	21.79	6,990,028	-0.68(-3.03%)
Jul 01, 2009	22.34	22.65	22.27	22.47	8,196,733	+0.21(+0.92%)
Jun 30, 2009	22.52	22.64	22.06	22.27	10,422,788	-0.25(-1.11%)
Jun 29, 2009	22.69	22.69	22.20	22.52	10,878,488	-0.16(-0.71%)
Jun 26, 2009	22.63	22.80	21.87	22.68	29,158,260	-0.03(-0.14%)
Jun 25, 2009	21.76	22.76	21.69	22.71	19,876,584	+1.11(+5.12%)
Jun 24, 2009	21.65	21.84	21.44	21.61	9,542,128	+0.03(+0.15%)
Jun 23, 2009	21.37	21.70	21.31	21.57	9,084,893	+0.22(+1.02%)
Jun 22, 2009	21.47	21.47	21.07	21.35	12,431,338	-0.31(-1.45%)
Jun 19, 2009	21.91	22.04	21.60	21.67	10,784,156	-0.09(-0.41%)
Jun 18, 2009	21.50	21.97	21.41	21.76	7,578,681	+0.27(+1.26%)
Jun 17, 2009	21.21	21.73	21.21	21.49	7,875,300	+0.29(+1.36%)
Jun 16, 2009	21.30	21.55	21.07	21.20	10,067,292	+0.01(+0.06%)
Jun 15, 2009	21.85	21.85	21.17	21.19	11,025,922	-0.86(-3.88%)
Jun 12, 2009	22.11	22.40	21.90	22.04	8,192,052	-0.06(-0.26%)
Jun 11, 2009	21.82	22.43	21.82	22.10	9,874,021	+0.30(+1.39%)
Jun 10, 2009	21.93	22.00	21.60	21.80	7,371,479	+0.00(+0.00%)
Jun 09, 2009	21.82	22.09	21.54	21.80	6,303,250	-0.12(-0.56%)
Jun 08, 2009	21.87	22.12	21.66	21.92	8,787,180	-0.43(-1.93%)
Jun 05, 2009	22.20	22.38	21.84	22.35	8,596,218	+0.25(+1.13%)
Jun 04, 2009	22.27	22.40	21.86	22.10	7,259,374	-0.14(-0.64%)
Jun 03, 2009	22.34	22.42	22.05	22.24	8,210,444	-0.29(-1.28%)
Jun 02, 2009	22.18	22.72	22.11	22.53	8,231,507	+0.26(+1.15%)
Jun 01, 2009	22.43	22.54	22.04	22.27	8,275,290	+0.05(+0.23%)
May 29, 2009	21.76	22.24	21.60	22.22	7,580,814	+0.51(+2.34%)
May 28, 2009	21.64	21.93	21.58	21.71	6,998,173	+0.07(+0.33%)
May 27, 2009	22.40	22.52	21.59	21.64	8,079,288	-0.76(-3.39%)
May 26, 2009	22.00	22.45	21.89	22.40	6,149,068	+0.33(+1.49%)
May 22, 2009	22.26	22.35	21.95	22.07	5,194,400	-0.18(-0.81%)
May 21, 2009	22.58	22.58	21.97	22.25	8,115,784	-0.07(-0.32%)
May 20, 2009	22.41	22.65	22.18	22.33	7,437,008	+0.13(+0.58%)
May 19, 2009	22.38	22.40	22.07	22.20	6,797,869	-0.09(-0.40%)
May 18, 2009	22.13	22.34	21.86	22.29	8,638,931	+0.32(+1.46%)
May 15, 2009	22.56	22.61	21.89	21.97	9,608,264	-0.61(-2.71%)
May 14, 2009	22.64	22.78	22.50	22.58	7,229,427	-0.02(-0.08%)
May 13, 2009	22.55	23.17	22.38	22.60	9,398,906	-0.17(-0.73%)
May 12, 2009	22.57	23.00	22.39	22.76	10,137,109	+0.35(+1.56%)
May 11, 2009	22.59	22.76	22.22	22.41	9,997,574	-0.38(-1.67%)
May 08, 2009	23.03	23.24	22.67	22.79	11,315,676	+0.06(+0.28%)
May 07, 2009	22.02	22.80	21.89	22.73	17,723,156	+0.90(+4.12%)
May 06, 2009	22.20	22.34	21.60	21.83	8,984,422	-0.07(-0.32%)
May 05, 2009	21.88	22.06	21.53	21.90	13,139,215	+0.46(+2.16%)
May 04, 2009	21.40	21.45	21.29	21.44	8,458,262	+0.20(+0.96%)
May 01, 2009	20.87	21.29	20.68	21.23	8,535,278	+0.36(+1.73%)
Apr 30, 2009	21.47	21.49	20.82	20.87	13,063,682	-0.28(-1.32%)
Apr 29, 2009	21.21	21.39	20.90	21.15	10,645,677	+0.10(+0.48%)
Apr 28, 2009	20.97	21.36	20.90	21.05	12,086,290	+0.04(+0.21%)
Apr 27, 2009	20.92	21.24	20.77	21.01	6,574,574	+0.08(+0.36%)
Apr 24, 2009	20.92	21.34	20.83	20.93	13,134,805	+0.08(+0.40%)
Apr 23, 2009	20.63	20.89	20.31	20.85	13,549,826	+0.09(+0.43%)
Apr 22, 2009	20.99	21.14	20.58	20.76	17,553,294	-0.41(-1.95%)
Apr 21, 2009	21.19	21.36	20.76	21.17	10,108,909	+0.26(+1.22%)
Apr 20, 2009	21.36	21.83	20.87	20.92	15,454,785	-0.48(-2.25%)
Apr 17, 2009	21.09	21.59	21.04	21.40	10,520,143	+0.30(+1.44%)
Apr 16, 2009	20.90	21.22	20.56	21.10	7,834,139	+0.29(+1.40%)
Apr 15, 2009	20.35	20.90	20.29	20.80	9,707,728	+0.42(+2.05%)
Apr 14, 2009	20.77	20.77	20.28	20.39	8,277,757	-0.27(-1.29%)
Apr 13, 2009	20.50	20.80	20.46	20.65	5,370,530	-0.04(-0.21%)
Apr 09, 2009	20.94	21.43	20.52	20.70	7,860,687	+0.19(+0.93%)
Apr 08, 2009	20.26	20.63	20.04	20.51	8,243,429	+0.29(+1.44%)
Apr 07, 2009	20.18	20.38	19.60	20.21	9,512,953	-0.61(-2.92%)
Apr 06, 2009	20.77	21.14	20.54	20.82	10,438,851	-0.11(-0.51%)
Apr 03, 2009	21.26	21.40	20.62	20.93	11,236,213	-0.56(-2.63%)
Apr 02, 2009	21.82	21.82	21.28	21.49	10,512,817	+0.08(+0.36%)
Apr 01, 2009	20.94	21.51	20.66	21.42	8,648,104	+0.23(+1.11%)
Mar 31, 2009	21.05	21.48	20.67	21.18	10,569,910	+0.36(+1.74%)
Mar 30, 2009	20.31	20.91	20.31	20.82	11,207,664	-0.88(-4.03%)
Mar 26, 2009	21.39	21.75	21.17	21.70	11,681,829	+0.44(+2.06%)
Mar 25, 2009	21.15	21.48	20.84	21.26	12,219,412	+0.23(+1.09%)
Mar 24, 2009	21.31	21.75	21.03	21.03	13,386,478	-0.58(-2.70%)
Mar 23, 2009	21.11	21.61	21.08	21.61	10,427,953	+0.98(+4.73%)
Mar 20, 2009	20.23	20.87	20.23	20.64	16,184,920	+0.44(+2.17%)
Mar 19, 2009	20.68	20.78	19.99	20.20	8,155,152	-0.41(-1.98%)
Mar 18, 2009	20.58	20.99	20.26	20.61	10,281,267	+0.47(+2.33%)
Mar 17, 2009	19.63	20.14	19.36	20.14	7,935,557	+0.60(+3.08%)
Mar 16, 2009	19.55	20.12	19.49	19.54	10,447,468	+0.11(+0.55%)
Mar 13, 2009	19.17	19.69	19.08	19.43	0	+0.39(+2.03%)
Mar 12, 2009	18.29	19.10	18.23	19.04	10,029,915	+0.75(+4.09%)
Mar 11, 2009	19.03	19.08	18.18	18.29	15,179,382	-0.55(-2.93%)
Mar 10, 2009	18.15	18.87	17.96	18.84	15,968,055	+1.11(+6.26%)
Mar 09, 2009	17.58	18.18	17.42	17.73	13,619,813	-0.01(-0.04%)
Mar 06, 2009	17.53	17.90	17.40	17.74	0	+0.32(+1.86%)
Mar 05, 2009	17.68	18.00	17.25	17.42	14,239,645	-0.65(-3.61%)
Mar 04, 2009	17.88	18.31	17.29	18.07	13,981,409	+0.48(+2.70%)
Mar 02, 2009	18.10	18.29	17.59	17.60	21,190,602	-1.03(-5.55%)
Feb 27, 2009	19.26	19.48	18.63	18.63	0	-1.05(-5.35%)
Feb 26, 2009	20.91	20.91	19.66	19.68	19,139,888	-0.96(-4.67%)
Feb 25, 2009	20.79	20.95	20.36	20.64	10,951,943	-0.22(-1.06%)
Feb 24, 2009	20.55	20.91	20.33	20.87	11,585,059	+0.38(+1.86%)
Feb 23, 2009	21.34	21.45	20.45	20.49	8,745,478	-0.59(-2.80%)
Feb 20, 2009	21.48	21.64	20.88	21.08	0	-0.79(-3.60%)
Feb 19, 2009	21.97	22.10	21.76	21.86	6,689,219	+0.05(+0.23%)
Feb 18, 2009	22.04	22.04	21.63	21.81	9,331,665	-0.11(-0.52%)
Feb 17, 2009	22.01	22.26	21.73	21.93	11,670,623	-0.54(-2.40%)
Feb 13, 2009	22.92	23.13	22.43	22.46	9,499,220	-0.58(-2.50%)
Feb 12, 2009	22.94	23.21	22.43	23.04	9,617,839	-0.24(-1.03%)
Feb 11, 2009	23.54	23.59	23.12	23.28	6,694,014	+0.17(+0.74%)
Feb 10, 2009	23.77	24.02	23.00	23.11	9,145,567	-0.74(-3.10%)
Feb 09, 2009	23.91	23.92	23.40	23.85	6,605,725	-0.04(-0.16%)
Feb 06, 2009	23.67	24.24	23.67	23.89	7,956,980	+0.01(+0.05%)
Feb 05, 2009	23.64	23.96	23.31	23.87	8,073,648	+0.09(+0.39%)
Feb 04, 2009	24.54	24.56	23.65	23.78	11,854,552	-0.43(-1.76%)
Feb 03, 2009	23.58	24.49	23.07	24.21	16,004,135	+0.89(+3.81%)
Feb 02, 2009	22.85	23.53	22.65	23.32	8,799,073	+0.28(+1.22%)
Jan 30, 2009	24.22	24.22	22.69	23.04	0	-0.72(-3.03%)
Jan 29, 2009	24.18	24.49	23.61	23.76	10,347,422	-0.70(-2.87%)
Jan 28, 2009	24.40	24.53	24.01	24.46	8,581,064	+0.30(+1.24%)
Jan 27, 2009	23.67	24.34	23.58	24.16	8,636,899	+0.65(+2.77%)
Jan 26, 2009	23.56	24.08	23.31	23.51	10,814,377	+0.09(+0.40%)
Jan 23, 2009	23.27	23.55	23.05	23.41	9,955,447	-0.24(-1.01%)
Jan 22, 2009	23.54	23.99	23.25	23.65	8,867,144	-0.28(-1.15%)
Jan 21, 2009	23.70	24.21	23.29	23.92	10,926,143	+0.53(+2.27%)
Jan 20, 2009	23.72	24.25	23.29	23.39	15,092,030	-0.46(-1.94%)
Jan 16, 2009	23.80	24.03	23.33	23.86	0	+0.36(+1.54%)
Jan 15, 2009	23.41	23.54	22.70	23.49	7,923,295	+0.05(+0.21%)
Jan 14, 2009	23.99	24.01	23.21	23.44	10,480,494	-0.66(-2.73%)
Jan 13, 2009	23.93	24.20	23.72	24.10	8,473,465	+0.24(+1.02%)
Jan 12, 2009	24.06	24.24	23.72	23.86	8,310,075	-0.22(-0.91%)
Jan 09, 2009	24.28	24.28	23.79	24.07	9,489,937	-0.21(-0.85%)
Jan 08, 2009	24.05	24.34	23.71	24.28	8,993,734	+0.12(+0.49%)
Jan 07, 2009	24.44	24.69	24.02	24.16	10,174,390	-0.59(-2.40%)
Jan 06, 2009	24.80	24.88	24.09	24.76	14,465,212	+0.07(+0.28%)
Jan 05, 2009	25.37	25.38	24.44	24.69	10,978,934	-0.69(-2.74%)
Jan 02, 2009	25.26	25.51	24.59	25.38	0	+0.19(+0.74%)

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.