Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	12.95	13.05	12.34	12.50	61,782,320	-0.28(-2.19%)
Jan 28, 2010	12.91	13.01	12.51	12.78	52,306,512	+0.06(+0.51%)
Jan 27, 2010	12.54	12.78	12.37	12.72	48,691,592	+0.17(+1.33%)
Jan 26, 2010	12.53	12.84	12.44	12.55	54,523,288	-0.15(-1.19%)
Jan 25, 2010	13.18	13.18	12.63	12.70	64,196,940	-0.25(-1.95%)
Jan 22, 2010	12.97	13.12	12.82	12.95	79,262,256	-0.23(-1.72%)
Jan 21, 2010	13.69	13.76	13.09	13.18	75,857,992	-0.57(-4.16%)
Jan 20, 2010	13.91	13.95	13.61	13.75	56,276,000	-0.46(-3.25%)
Jan 19, 2010	14.11	14.25	14.09	14.21	48,037,492	+0.23(+1.67%)
Jan 15, 2010	14.03	13.98	13.98	13.98	45,850,184	+0.07(+0.51%)
Jan 14, 2010	14.18	14.23	13.88	13.91	72,060,424	-0.39(-2.72%)
Jan 13, 2010	14.58	14.60	13.91	14.30	73,599,224	-0.21(-1.42%)
Jan 12, 2010	14.59	14.61	14.36	14.50	38,221,868	-0.32(-2.14%)
Jan 11, 2010	15.04	15.16	14.71	14.82	49,019,280	-0.11(-0.74%)
Jan 08, 2010	14.91	14.97	14.74	14.93	37,578,904	+0.08(+0.54%)
Jan 07, 2010	15.03	15.05	14.82	14.85	42,006,732	-0.22(-1.45%)
Jan 06, 2010	14.82	15.21	14.80	15.07	40,771,672	+0.22(+1.47%)
Jan 05, 2010	15.00	15.04	14.79	14.85	53,458,068	-0.15(-1.03%)
Jan 04, 2010	15.06	15.15	14.94	15.00	47,514,024	+0.31(+2.14%)
Dec 31, 2009	14.67	14.69	14.69	14.69	14,200,873	+0.00(+0.00%)
Dec 30, 2009	14.75	14.78	14.64	14.69	20,611,368	-0.08(-0.54%)
Dec 29, 2009	14.86	14.92	14.64	14.77	21,722,522	-0.07(-0.46%)
Dec 28, 2009	14.75	14.87	14.68	14.84	19,804,456	+0.26(+1.75%)
Dec 24, 2009	14.75	14.76	14.48	14.58	8,713,534	+0.09(+0.59%)
Dec 23, 2009	14.43	14.90	14.19	14.50	33,845,228	+0.29(+2.06%)
Dec 22, 2009	14.32	14.40	14.14	14.20	48,885,432	-0.20(-1.39%)
Dec 21, 2009	14.50	14.55	14.00	14.40	38,224,776	+0.06(+0.41%)
Dec 18, 2009	14.43	14.65	14.33	14.35	47,299,452	-0.19(-1.29%)
Dec 17, 2009	14.66	14.73	14.40	14.53	42,354,004	-0.48(-3.22%)
Dec 16, 2009	15.03	15.21	14.97	15.02	45,501,800	+0.12(+0.81%)
Dec 15, 2009	14.82	15.07	14.81	14.90	36,719,580	+0.02(+0.10%)
Dec 14, 2009	14.93	15.01	14.83	14.88	32,314,924	+0.04(+0.27%)
Dec 11, 2009	15.07	15.08	14.77	14.84	49,233,776	-0.16(-1.05%)
Dec 10, 2009	15.07	15.14	14.75	15.00	29,477,360	+0.22(+1.51%)
Dec 09, 2009	14.91	14.99	14.61	14.78	45,016,888	-0.14(-0.92%)
Dec 08, 2009	15.39	15.42	14.73	14.91	57,300,552	-0.53(-3.43%)
Dec 07, 2009	15.56	15.73	15.43	15.44	37,185,632	-0.21(-1.34%)
Dec 04, 2009	16.41	16.44	15.49	15.65	45,198,268	-0.41(-2.53%)
Dec 03, 2009	16.43	16.47	16.01	16.06	41,385,280	-0.21(-1.29%)
Dec 02, 2009	16.31	16.44	16.13	16.27	41,448,044	-0.02(-0.11%)
Dec 01, 2009	16.17	16.46	16.02	16.29	37,881,792	+0.49(+3.08%)
Nov 30, 2009	15.86	15.98	15.61	15.80	34,233,664	-0.02(-0.10%)
Nov 27, 2009	15.53	15.93	15.41	15.82	25,245,288	-0.52(-3.17%)
Nov 25, 2009	15.98	16.39	15.83	16.33	36,594,272	+0.49(+3.07%)
Nov 24, 2009	15.66	15.89	15.55	15.85	27,703,382	+0.09(+0.59%)
Nov 23, 2009	15.98	16.02	15.71	15.75	35,342,036	+0.33(+2.14%)
Nov 20, 2009	15.59	15.60	15.28	15.42	29,385,294	-0.30(-1.92%)
Nov 19, 2009	15.83	15.83	15.41	15.73	37,945,784	-0.03(-0.20%)
Nov 18, 2009	16.17	16.21	15.69	15.76	39,704,156	-0.24(-1.50%)
Nov 17, 2009	15.64	16.00	15.45	16.00	32,360,364	+0.30(+1.90%)
Nov 16, 2009	15.56	15.85	15.54	15.70	35,198,228	+0.24(+1.53%)
Nov 13, 2009	15.28	15.58	15.18	15.46	33,063,934	+0.28(+1.83%)
Nov 12, 2009	15.55	15.77	15.13	15.18	41,574,648	-0.50(-3.20%)
Nov 11, 2009	15.99	15.99	15.58	15.69	38,252,128	-0.06(-0.41%)
Nov 10, 2009	15.62	15.84	15.48	15.75	35,899,288	+0.07(+0.45%)
Nov 09, 2009	15.44	15.76	15.39	15.68	40,110,764	+0.58(+3.84%)
Nov 06, 2009	15.01	15.36	14.98	15.10	35,331,356	+0.18(+1.22%)
Nov 05, 2009	14.76	15.19	14.71	14.92	40,187,108	+0.25(+1.70%)
Nov 04, 2009	14.88	14.91	14.59	14.67	44,975,896	+0.10(+0.66%)
Nov 03, 2009	14.09	14.75	14.00	14.57	40,727,732	+0.18(+1.26%)
Nov 02, 2009	14.42	14.92	14.19	14.39	50,992,512	+0.15(+1.06%)
Oct 30, 2009	15.01	15.06	13.94	14.24	69,328,208	-0.68(-4.58%)
Oct 29, 2009	14.38	15.02	14.34	14.92	50,784,940	+0.93(+6.63%)
Oct 28, 2009	14.84	14.90	13.97	14.00	79,279,584	-0.87(-5.84%)
Oct 27, 2009	15.14	15.26	14.85	14.87	48,230,460	-0.25(-1.65%)
Oct 26, 2009	15.42	15.72	14.93	15.12	43,208,836	-0.16(-1.07%)
Oct 23, 2009	15.46	15.59	15.19	15.28	44,785,404	-0.23(-1.49%)
Oct 22, 2009	15.53	15.54	15.21	15.51	45,915,752	+0.04(+0.26%)
Oct 21, 2009	15.31	15.83	15.23	15.47	58,847,100	+0.18(+1.15%)
Oct 20, 2009	15.07	15.34	15.05	15.29	75,062,496	-0.55(-3.44%)
Oct 19, 2009	15.53	15.92	15.35	15.84	36,177,144	+0.32(+2.06%)
Oct 16, 2009	15.36	15.59	15.29	15.52	41,132,448	-0.05(-0.32%)
Oct 15, 2009	15.26	15.63	15.20	15.57	44,426,288	+0.38(+2.52%)
Oct 14, 2009	15.15	15.37	15.10	15.19	43,065,564	+0.25(+1.67%)
Oct 13, 2009	14.81	15.02	14.69	14.94	39,474,040	+0.06(+0.41%)
Oct 12, 2009	14.97	15.09	14.76	14.88	33,805,508	+0.10(+0.67%)
Oct 09, 2009	14.73	14.85	14.65	14.78	33,237,886	+0.16(+1.10%)
Oct 08, 2009	14.41	14.72	14.29	14.62	48,107,076	+0.39(+2.71%)
Oct 07, 2009	14.15	14.30	13.96	14.23	41,670,256	+0.08(+0.59%)
Oct 06, 2009	14.13	14.38	14.00	14.15	46,945,328	+0.19(+1.37%)
Oct 05, 2009	13.83	14.03	13.67	13.96	47,312,072	+0.18(+1.30%)
Oct 02, 2009	13.49	13.85	13.46	13.78	63,881,468	+0.09(+0.65%)
Oct 01, 2009	14.16	14.17	13.67	13.69	39,122,292	-0.45(-3.20%)
Sep 30, 2009	14.20	14.33	13.95	14.14	53,761,172	+0.13(+0.90%)
Sep 29, 2009	14.07	14.09	13.80	14.02	29,249,318	+0.03(+0.22%)
Sep 28, 2009	13.79	14.09	13.71	13.98	35,531,696	+0.35(+2.53%)
Sep 25, 2009	13.58	13.80	13.52	13.64	30,586,030	+0.10(+0.75%)
Sep 24, 2009	13.95	13.99	13.43	13.54	58,619,620	-0.35(-2.51%)
Sep 23, 2009	14.17	14.23	13.86	13.89	42,396,328	-0.34(-2.36%)
Sep 22, 2009	14.12	14.30	13.98	14.22	35,078,504	+0.30(+2.15%)
Sep 21, 2009	13.77	13.95	13.46	13.92	46,778,920	+0.02(+0.13%)
Sep 18, 2009	14.07	14.09	13.82	13.90	30,931,348	-0.14(-1.01%)
Sep 17, 2009	13.94	14.17	13.81	14.05	46,719,036	+0.35(+2.52%)
Sep 16, 2009	13.86	14.02	13.66	13.70	43,723,948	-0.00(-0.02%)
Sep 15, 2009	13.60	13.77	13.55	13.70	37,302,344	+0.12(+0.91%)
Sep 14, 2009	13.29	13.63	13.24	13.58	26,054,470	+0.11(+0.80%)
Sep 11, 2009	13.65	13.65	13.35	13.47	33,991,912	-0.14(-1.00%)
Sep 10, 2009	13.37	13.66	13.27	13.61	42,741,336	+0.29(+2.17%)
Sep 09, 2009	13.35	13.48	13.25	13.32	42,827,484	+0.09(+0.70%)
Sep 08, 2009	13.24	13.30	13.13	13.23	45,877,732	+0.33(+2.56%)
Sep 04, 2009	12.44	12.93	12.39	12.90	45,834,576	+0.49(+3.97%)
Sep 03, 2009	12.55	12.58	12.33	12.40	43,434,756	+0.06(+0.47%)
Sep 02, 2009	12.14	12.51	12.03	12.35	55,433,444	+0.35(+2.88%)
Sep 01, 2009	12.34	12.59	11.93	12.00	83,169,944	-0.21(-1.74%)
Aug 31, 2009	12.52	12.55	11.99	12.21	86,290,208	-0.56(-4.41%)
Aug 28, 2009	12.93	12.99	12.62	12.78	44,999,716	-0.21(-1.61%)
Aug 27, 2009	13.04	13.08	12.58	12.99	60,428,696	-0.16(-1.22%)
Aug 26, 2009	13.23	13.30	13.03	13.15	39,537,028	-0.20(-1.50%)
Aug 25, 2009	13.59	13.74	13.29	13.35	39,035,052	-0.19(-1.39%)
Aug 24, 2009	13.89	13.93	13.40	13.54	47,927,596	-0.12(-0.90%)
Aug 21, 2009	13.53	13.73	13.50	13.66	51,764,060	+0.40(+3.04%)
Aug 20, 2009	13.13	13.32	13.11	13.25	30,129,160	+0.13(+1.01%)
Aug 19, 2009	12.63	13.24	12.61	13.12	42,468,648	+0.21(+1.62%)
Aug 18, 2009	12.73	12.99	12.72	12.91	36,233,636	+0.41(+3.31%)
Aug 17, 2009	12.60	12.66	12.42	12.50	48,632,720	-0.51(-3.89%)
Aug 14, 2009	13.27	13.34	12.85	13.01	43,015,056	-0.20(-1.52%)
Aug 13, 2009	13.22	13.26	12.98	13.21	40,797,720	+0.28(+2.17%)
Aug 12, 2009	12.70	13.03	12.70	12.93	34,299,996	+0.16(+1.26%)
Aug 11, 2009	12.85	12.86	12.64	12.76	34,383,176	-0.23(-1.80%)
Aug 10, 2009	13.00	13.05	12.83	13.00	30,303,622	-0.11(-0.82%)
Aug 07, 2009	13.25	13.31	13.00	13.11	37,080,232	+0.05(+0.38%)
Aug 06, 2009	13.37	13.46	12.88	13.06	44,537,160	-0.26(-1.99%)
Aug 05, 2009	13.18	13.38	12.93	13.32	37,684,192	+0.16(+1.24%)
Aug 04, 2009	13.25	13.40	13.14	13.16	44,748,304	-0.15(-1.16%)
Aug 03, 2009	13.13	13.41	13.02	13.31	44,172,352	+0.61(+4.78%)
Jul 31, 2009	12.55	12.85	12.49	12.71	49,936,244	+0.12(+0.93%)
Jul 30, 2009	12.60	12.74	12.54	12.59	56,933,148	+0.31(+2.51%)
Jul 29, 2009	12.57	12.60	12.20	12.28	59,992,140	-0.55(-4.25%)
Jul 28, 2009	12.91	13.01	12.63	12.83	46,898,276	-0.26(-1.98%)
Jul 27, 2009	13.10	13.20	12.88	13.09	31,517,372	+0.00(+0.02%)
Jul 24, 2009	13.05	13.17	12.93	13.08	30,187,282	-0.03(-0.26%)
Jul 23, 2009	12.76	13.29	12.67	13.12	52,412,416	+0.43(+3.43%)
Jul 22, 2009	12.63	12.87	12.55	12.68	39,824,224	-0.13(-1.01%)
Jul 21, 2009	12.96	13.02	12.56	12.81	44,293,960	+0.02(+0.19%)
Jul 20, 2009	12.70	12.85	12.57	12.79	48,421,640	+0.46(+3.70%)
Jul 17, 2009	12.28	12.39	12.06	12.33	49,602,104	+0.19(+1.55%)
Jul 16, 2009	11.91	12.24	11.86	12.14	39,926,308	+0.14(+1.15%)
Jul 15, 2009	11.66	12.06	11.64	12.00	62,672,672	+0.63(+5.58%)
Jul 14, 2009	11.53	11.64	11.23	11.37	46,126,468	-0.03(-0.24%)
Jul 13, 2009	11.06	11.40	11.02	11.40	50,204,196	+0.23(+2.04%)
Jul 10, 2009	10.92	11.22	10.79	11.17	47,550,940	-0.00(-0.03%)
Jul 09, 2009	11.12	11.32	10.85	11.17	50,061,820	+0.25(+2.31%)
Jul 08, 2009	11.12	11.28	10.57	10.92	96,568,808	-0.21(-1.91%)
Jul 07, 2009	11.46	11.48	11.08	11.13	56,087,300	-0.40(-3.47%)
Jul 06, 2009	11.55	11.57	11.21	11.53	71,902,320	-0.48(-4.03%)
Jul 02, 2009	12.16	12.47	11.92	12.02	52,122,080	-0.46(-3.66%)
Jul 01, 2009	12.94	13.00	12.44	12.47	56,436,048	-0.15(-1.22%)
Jun 30, 2009	12.96	13.00	12.46	12.63	47,341,484	-0.12(-0.94%)
Jun 29, 2009	12.73	12.86	12.62	12.75	39,475,240	+0.16(+1.27%)
Jun 26, 2009	12.51	12.73	12.40	12.59	43,557,904	+0.15(+1.21%)
Jun 25, 2009	11.95	12.52	11.94	12.44	65,654,508	+0.46(+3.81%)
Jun 24, 2009	12.19	12.36	11.86	11.98	59,485,176	+0.08(+0.65%)
Jun 23, 2009	11.71	11.99	11.59	11.90	59,483,656	+0.39(+3.43%)
Jun 22, 2009	12.08	12.08	11.50	11.51	74,142,344	-0.91(-7.30%)
Jun 19, 2009	12.50	12.61	12.34	12.41	51,435,044	+0.15(+1.26%)
Jun 18, 2009	12.48	12.53	12.21	12.26	61,054,444	-0.15(-1.22%)
Jun 17, 2009	12.51	12.62	12.16	12.41	68,388,008	-0.25(-1.99%)
Jun 16, 2009	13.25	13.30	12.63	12.66	68,327,032	-0.32(-2.49%)
Jun 15, 2009	13.26	13.31	12.79	12.99	53,528,092	-0.55(-4.10%)
Jun 12, 2009	13.52	13.67	13.46	13.54	47,019,876	-0.37(-2.66%)
Jun 11, 2009	13.50	14.17	13.39	13.91	58,363,464	+0.53(+3.96%)
Jun 10, 2009	13.56	13.62	13.12	13.38	57,891,836	+0.07(+0.53%)
Jun 09, 2009	13.50	13.57	13.13	13.31	49,436,684	-0.01(-0.05%)
Jun 08, 2009	13.09	13.47	12.97	13.32	54,866,196	-0.01(-0.09%)
Jun 05, 2009	13.68	13.74	13.12	13.33	72,808,384	-0.12(-0.89%)
Jun 04, 2009	13.05	13.50	13.03	13.45	65,394,160	+0.52(+4.00%)
Jun 03, 2009	13.51	13.53	12.73	12.93	101,313,272	-0.90(-6.50%)
Jun 02, 2009	13.95	14.10	13.68	13.83	87,204,008	-0.23(-1.64%)
Jun 01, 2009	13.97	14.20	13.92	14.06	67,328,776	+0.50(+3.66%)
May 29, 2009	13.78	13.95	13.45	13.57	67,136,416	+0.16(+1.20%)
May 28, 2009	13.17	13.41	12.96	13.41	63,494,332	+0.50(+3.89%)
May 27, 2009	13.13	13.23	12.81	12.90	66,961,336	-0.02(-0.12%)
May 26, 2009	12.39	12.92	12.33	12.92	66,701,164	+0.42(+3.33%)
May 22, 2009	12.52	12.69	12.37	12.50	42,832,384	+0.22(+1.78%)
May 21, 2009	12.35	12.43	12.10	12.28	57,765,020	-0.33(-2.64%)
May 20, 2009	12.65	12.93	12.56	12.62	66,257,656	+0.23(+1.89%)
May 19, 2009	12.23	12.60	12.10	12.38	64,693,104	+0.24(+2.01%)
May 18, 2009	11.59	12.14	11.55	12.14	61,056,236	+0.74(+6.46%)
May 15, 2009	11.68	11.73	11.32	11.40	43,998,480	-0.28(-2.40%)
May 14, 2009	11.53	11.72	11.39	11.68	47,337,872	+0.18(+1.53%)
May 13, 2009	11.77	11.82	11.44	11.51	58,071,164	-0.56(-4.62%)
May 12, 2009	12.60	12.65	11.92	12.07	72,186,032	-0.25(-2.05%)
May 11, 2009	12.17	12.41	11.98	12.32	50,523,404	-0.01(-0.05%)
May 08, 2009	12.22	12.45	12.00	12.32	71,235,272	+0.61(+5.21%)
May 07, 2009	12.36	12.36	11.64	11.71	63,762,972	-0.31(-2.61%)
May 06, 2009	11.92	12.24	11.87	12.03	90,312,696	+0.37(+3.17%)
May 05, 2009	11.66	11.74	2.496	11.66	72,446,952	+0.05(+0.45%)
May 04, 2009	11.40	11.64	11.39	11.61	94,563,768	+0.82(+7.57%)
May 01, 2009	10.36	11.03	10.36	10.79	53,061,228	+0.45(+4.32%)
Apr 30, 2009	10.58	10.70	10.31	10.34	52,797,360	-0.06(-0.59%)
Apr 29, 2009	10.17	10.58	10.11	10.40	46,578,992	+0.41(+4.13%)
Apr 28, 2009	9.807	10.10	9.718	9.992	42,866,372	+0.06(+0.56%)
Apr 27, 2009	10.08	10.12	9.804	9.936	65,325,532	-0.39(-3.76%)
Apr 24, 2009	10.42	10.46	10.17	10.32	64,820,476	+0.16(+1.58%)
Apr 23, 2009	10.06	10.22	9.983	10.16	54,068,892	+0.22(+2.20%)
Apr 22, 2009	9.995	10.16	9.847	9.946	53,452,916	-0.10(-1.04%)
Apr 21, 2009	9.752	10.09	9.564	10.05	50,819,088	+0.14(+1.43%)
Apr 20, 2009	10.21	10.24	9.866	9.909	63,621,564	-0.60(-5.74%)
Apr 17, 2009	10.71	10.75	10.45	10.51	52,636,072	-0.17(-1.56%)
Apr 16, 2009	10.69	10.80	10.58	10.68	60,582,720	+0.08(+0.76%)
Apr 15, 2009	10.69	10.74	10.41	10.60	65,405,116	-0.21(-1.94%)
Apr 14, 2009	10.93	11.21	10.76	10.81	57,291,592	-0.25(-2.28%)
Apr 13, 2009	10.92	11.14	10.89	11.06	51,871,992	-0.03(-0.25%)
Apr 09, 2009	10.79	11.12	10.73	11.09	102,388,512	+0.52(+4.93%)
Apr 08, 2009	10.60	10.70	10.34	10.57	47,283,784	+0.06(+0.53%)
Apr 07, 2009	10.47	10.63	10.36	10.51	50,475,564	-0.06(-0.53%)
Apr 06, 2009	10.55	10.64	10.44	10.57	58,184,248	-0.25(-2.28%)
Apr 03, 2009	10.59	10.89	10.53	10.81	79,936,352	+0.19(+1.83%)
Apr 02, 2009	10.43	10.77	10.43	10.62	89,107,272	+0.70(+7.08%)
Apr 01, 2009	9.293	9.980	9.293	9.918	64,661,372	+0.53(+5.64%)
Mar 31, 2009	9.687	9.718	9.388	9.388	69,997,064	-0.11(-1.20%)
Mar 30, 2009	9.625	9.656	9.320	9.502	65,673,048	-1.04(-9.82%)
Mar 26, 2009	10.72	10.88	10.44	10.54	86,071,248	-0.06(-0.58%)
Mar 25, 2009	10.49	10.69	10.19	10.60	97,930,928	+0.15(+1.47%)
Mar 24, 2009	10.54	10.67	10.25	10.44	91,587,344	-0.34(-3.11%)
Mar 23, 2009	10.55	10.80	10.53	10.78	97,569,568	+0.84(+8.43%)
Mar 20, 2009	9.918	10.37	9.863	9.943	117,327,536	-0.11(-1.07%)
Mar 19, 2009	9.906	10.15	9.875	10.05	126,368,368	+0.50(+5.19%)
Mar 18, 2009	9.336	9.675	9.015	9.554	96,731,704	+0.17(+1.77%)
Mar 17, 2009	9.024	9.394	8.917	9.388	75,093,760	+0.33(+3.67%)
Mar 16, 2009	9.305	9.490	9.037	9.055	102,475,592	-0.21(-2.23%)
Mar 13, 2009	9.320	9.366	9.040	9.262	0	+0.06(+0.64%)
Mar 12, 2009	8.880	9.252	8.790	9.203	87,838,520	+0.35(+4.00%)
Mar 11, 2009	8.966	9.080	8.679	8.849	95,797,344	-0.00(-0.03%)
Mar 10, 2009	8.488	8.914	8.476	8.852	117,434,224	+0.66(+8.05%)
Mar 09, 2009	8.082	8.510	7.977	8.193	106,258,656	-0.04(-0.49%)
Mar 06, 2009	8.442	8.744	7.940	8.233	0	-0.07(-0.85%)
Mar 05, 2009	8.220	8.590	8.156	8.304	104,152,200	-0.18(-2.18%)
Mar 04, 2009	8.140	8.612	8.137	8.488	134,100,744	+0.73(+9.37%)
Mar 02, 2009	8.226	8.242	7.724	7.761	104,237,728	-0.78(-9.16%)
Feb 27, 2009	8.310	8.809	8.171	8.544	0	-0.08(-0.93%)
Feb 26, 2009	8.639	8.898	8.550	8.624	92,874,064	+0.23(+2.79%)
Feb 25, 2009	8.242	8.612	7.971	8.390	112,678,888	+0.13(+1.53%)
Feb 24, 2009	7.789	8.331	7.709	8.263	87,175,576	+0.57(+7.41%)
Feb 23, 2009	8.337	8.405	7.656	7.693	77,595,328	-0.49(-5.99%)
Feb 20, 2009	8.091	8.307	7.906	8.183	97,690,688	-0.23(-2.71%)
Feb 19, 2009	8.458	8.642	8.365	8.411	80,144,112	+0.15(+1.79%)
Feb 18, 2009	8.658	8.676	8.122	8.263	97,948,296	-0.29(-3.35%)
Feb 17, 2009	8.907	8.920	8.495	8.550	92,322,864	-0.68(-7.41%)
Feb 13, 2009	9.028	9.354	9.028	9.234	92,644,192	+0.15(+1.70%)
Feb 12, 2009	8.689	9.105	8.547	9.080	93,086,912	+0.08(+0.86%)
Feb 11, 2009	9.095	9.299	8.726	9.003	99,070,200	+0.16(+1.85%)
Feb 10, 2009	9.342	9.582	8.692	8.840	123,662,928	-0.47(-5.09%)
Feb 09, 2009	9.271	9.644	9.169	9.314	112,826,880	+0.14(+1.48%)
Feb 06, 2009	8.565	9.223	8.553	9.179	104,323,552	+0.52(+6.05%)
Feb 05, 2009	8.304	8.661	8.091	8.655	97,564,848	+0.26(+3.08%)
Feb 04, 2009	8.442	8.735	8.226	8.396	83,345,080	+0.11(+1.38%)
Feb 03, 2009	8.026	8.356	7.928	8.282	60,603,224	+0.30(+3.70%)

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.