Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	61.71	60.91	60.91	60.91	1,120,067	-0.71(-1.15%)
Dec 30, 2009	61.47	61.89	61.14	61.61	2,901,512	-0.04(-0.07%)
Dec 29, 2009	61.89	61.92	61.59	61.66	959,744	-0.13(-0.20%)
Dec 28, 2009	62.01	62.01	61.42	61.78	2,669,685	+0.05(+0.09%)
Dec 24, 2009	61.74	61.81	61.54	61.73	439,448	+0.12(+0.19%)
Dec 23, 2009	61.10	61.62	60.79	61.61	1,661,756	+0.79(+1.29%)
Dec 22, 2009	60.41	60.96	60.21	60.83	1,931,831	+0.56(+0.94%)
Dec 21, 2009	59.74	60.35	59.74	60.26	1,550,302	+0.90(+1.52%)
Dec 18, 2009	59.32	59.43	58.54	59.36	1,735,441	+0.46(+0.77%)
Dec 17, 2009	59.28	59.49	58.51	58.90	1,373,889	-0.64(-1.07%)
Dec 16, 2009	59.62	59.90	59.29	59.54	1,564,320	+0.29(+0.48%)
Dec 15, 2009	59.19	59.84	59.06	59.25	1,316,325	-0.05(-0.09%)
Dec 14, 2009	58.96	59.41	58.89	59.31	789,492	+0.87(+1.49%)
Dec 11, 2009	58.51	58.67	57.85	58.44	1,405,726	+0.36(+0.62%)
Dec 10, 2009	58.56	58.88	57.83	58.08	2,116,466	-0.28(-0.48%)
Dec 09, 2009	58.35	58.45	57.69	58.36	1,332,910	+0.00(+0.00%)
Dec 08, 2009	58.48	58.80	57.77	58.36	1,741,592	-0.45(-0.76%)
Dec 07, 2009	58.71	59.17	58.47	58.80	2,085,796	+0.04(+0.08%)
Dec 04, 2009	58.63	59.24	57.71	58.76	4,595,911	+1.36(+2.37%)
Dec 03, 2009	58.30	58.71	57.40	57.40	2,319,607	-0.65(-1.13%)
Dec 02, 2009	57.43	58.57	57.40	58.05	2,105,352	+0.74(+1.30%)
Dec 01, 2009	56.90	57.61	56.82	57.31	2,292,681	+0.89(+1.59%)
Nov 30, 2009	56.25	56.45	55.32	56.42	2,372,449	-0.03(-0.05%)
Nov 27, 2009	55.62	57.12	55.40	56.44	1,165,164	-1.20(-2.08%)
Nov 25, 2009	58.05	58.11	57.62	57.64	854,134	-0.01(-0.02%)
Nov 24, 2009	57.86	57.88	57.01	57.65	1,009,973	-0.26(-0.45%)
Nov 23, 2009	57.63	58.53	57.61	57.91	1,212,143	+1.03(+1.81%)
Nov 20, 2009	56.53	57.19	56.46	56.88	1,549,825	-0.16(-0.28%)
Nov 19, 2009	57.89	57.99	56.60	57.04	1,838,212	-1.41(-2.42%)
Nov 18, 2009	58.80	58.88	58.03	58.46	1,777,423	-0.34(-0.58%)
Nov 17, 2009	58.61	58.91	58.32	58.80	1,392,507	-0.03(-0.05%)
Nov 16, 2009	57.78	59.16	57.73	58.82	1,614,693	+1.48(+2.57%)
Nov 13, 2009	56.89	57.60	56.33	57.35	1,556,906	+0.52(+0.91%)
Nov 12, 2009	57.81	58.29	56.67	56.83	1,087,718	-1.06(-1.82%)
Nov 11, 2009	58.02	58.37	57.41	57.88	1,698,630	+0.40(+0.70%)
Nov 10, 2009	57.64	58.12	57.05	57.48	2,059,249	-0.37(-0.63%)
Nov 09, 2009	57.31	57.85	57.21	57.85	1,618,445	+1.10(+1.94%)
Nov 06, 2009	56.15	57.27	55.95	56.75	1,448,576	+0.56(+1.00%)
Nov 05, 2009	55.56	56.82	55.48	56.18	1,815,560	+1.17(+2.13%)
Nov 04, 2009	55.99	56.13	54.95	55.01	2,083,371	-0.64(-1.14%)
Nov 03, 2009	54.37	55.69	54.24	55.65	2,877,195	+0.86(+1.57%)
Nov 02, 2009	55.10	55.50	53.98	54.79	2,599,213	+0.11(+0.20%)
Oct 30, 2009	55.77	55.97	54.38	54.68	3,952,301	-1.38(-2.46%)
Oct 29, 2009	55.56	56.36	55.30	56.06	3,849,186	+0.99(+1.80%)
Oct 28, 2009	56.95	57.04	54.87	55.06	2,419,255	-2.01(-3.53%)
Oct 27, 2009	57.98	58.21	56.99	57.08	3,237,432	-0.81(-1.39%)
Oct 26, 2009	58.55	59.48	57.66	57.88	2,208,248	-0.59(-1.01%)
Oct 23, 2009	58.73	58.84	58.29	58.47	2,082,229	-1.09(-1.83%)
Oct 22, 2009	58.71	59.80	58.12	59.56	1,722,836	+0.70(+1.19%)
Oct 21, 2009	59.47	60.58	58.72	58.87	3,004,951	-0.78(-1.31%)
Oct 20, 2009	59.33	59.76	59.29	59.65	2,563,799	-0.76(-1.26%)
Oct 19, 2009	60.13	60.75	59.71	60.41	1,240,457	+0.44(+0.73%)
Oct 16, 2009	60.00	60.25	59.41	59.97	1,454,878	-0.38(-0.64%)
Oct 15, 2009	60.07	60.58	60.07	60.35	1,366,834	-0.09(-0.15%)
Oct 14, 2009	60.27	60.57	59.73	60.44	1,587,643	+1.07(+1.81%)
Oct 13, 2009	59.48	59.70	58.89	59.37	1,847,266	-0.22(-0.38%)
Oct 12, 2009	60.07	60.11	59.29	59.59	928,766	+0.04(+0.08%)
Oct 09, 2009	58.86	59.64	58.80	59.55	758,956	+0.77(+1.31%)
Oct 08, 2009	59.00	59.45	58.64	58.78	1,744,813	+0.37(+0.63%)
Oct 07, 2009	58.29	58.65	58.12	58.41	882,574	+0.05(+0.09%)
Oct 06, 2009	57.84	58.65	57.71	58.36	2,706,432	+0.94(+1.64%)
Oct 05, 2009	56.74	57.64	56.48	57.42	1,734,215	+1.00(+1.78%)
Oct 02, 2009	56.23	56.88	56.11	56.42	1,852,763	-0.30(-0.52%)
Oct 01, 2009	58.48	58.56	56.71	56.71	1,963,868	-1.83(-3.12%)
Sep 30, 2009	59.19	59.36	57.80	58.54	2,864,420	-0.65(-1.10%)
Sep 29, 2009	59.39	59.82	59.06	59.19	891,700	-0.13(-0.23%)
Sep 28, 2009	58.43	59.70	58.28	59.32	688,884	+1.22(+2.09%)
Sep 25, 2009	58.13	58.47	57.75	58.11	1,865,625	-0.33(-0.57%)
Sep 24, 2009	59.65	59.77	58.05	58.44	1,816,584	-1.14(-1.91%)
Sep 23, 2009	60.14	60.54	59.43	59.57	1,884,237	-0.48(-0.80%)
Sep 22, 2009	60.21	60.25	59.69	60.06	3,052,748	+0.25(+0.42%)
Sep 21, 2009	59.21	60.00	59.09	59.81	1,242,971	+0.09(+0.15%)
Sep 18, 2009	59.80	59.91	59.15	59.72	1,124,624	+0.47(+0.79%)
Sep 17, 2009	59.38	60.00	59.23	59.25	1,269,552	+0.53(+0.90%)
Sep 16, 2009	58.79	59.53	58.46	58.72	682,433	+0.26(+0.44%)
Sep 15, 2009	58.22	58.65	57.91	58.46	1,235,788	+0.29(+0.49%)
Sep 14, 2009	57.26	58.25	57.08	58.18	2,432,847	+0.59(+1.03%)
Sep 11, 2009	57.82	58.12	57.32	57.59	1,298,653	-0.17(-0.29%)
Sep 10, 2009	57.06	57.81	56.69	57.76	1,276,467	+0.73(+1.29%)
Sep 09, 2009	56.12	57.28	55.91	57.02	1,725,483	+1.01(+1.81%)
Sep 08, 2009	55.98	56.03	55.35	56.01	1,339,480	+0.61(+1.10%)
Sep 04, 2009	54.47	55.49	54.32	55.40	1,630,194	+0.86(+1.57%)
Sep 03, 2009	54.19	54.63	53.61	54.55	1,635,462	+0.57(+1.06%)
Sep 02, 2009	53.87	54.30	53.83	53.97	2,856,324	-0.04(-0.07%)
Sep 01, 2009	54.86	56.06	53.91	54.01	1,928,813	-1.18(-2.14%)
Aug 31, 2009	55.27	55.40	54.82	55.19	2,029,587	-0.64(-1.15%)
Aug 28, 2009	56.73	56.90	55.45	55.83	979,659	-0.36(-0.64%)
Aug 27, 2009	56.22	56.33	55.12	56.19	775,325	-0.06(-0.11%)
Aug 26, 2009	56.09	56.59	55.90	56.25	1,956,388	+0.06(+0.11%)
Aug 25, 2009	56.20	56.75	56.03	56.19	1,264,148	+0.22(+0.40%)
Aug 24, 2009	56.25	56.52	55.73	55.97	856,152	+0.10(+0.18%)
Aug 21, 2009	55.46	56.16	55.26	55.87	1,561,990	+0.99(+1.81%)
Aug 20, 2009	54.28	55.03	54.03	54.88	2,354,023	+0.44(+0.81%)
Aug 19, 2009	52.98	54.44	52.89	54.44	1,167,879	+0.76(+1.42%)
Aug 18, 2009	53.31	53.91	53.07	53.68	2,001,058	+0.74(+1.39%)
Aug 17, 2009	53.27	53.44	52.81	52.94	1,586,833	-1.53(-2.82%)
Aug 14, 2009	55.48	55.48	53.91	54.47	1,801,870	-1.01(-1.82%)
Aug 13, 2009	55.41	55.67	54.68	55.48	1,313,230	+0.42(+0.76%)
Aug 12, 2009	54.22	55.73	54.22	55.06	1,678,307	+0.71(+1.30%)
Aug 11, 2009	54.77	54.99	54.03	54.36	3,542,473	-0.61(-1.11%)
Aug 10, 2009	54.81	55.32	54.65	54.97	1,529,264	-0.13(-0.24%)
Aug 07, 2009	54.82	55.60	54.44	55.10	2,002,280	+1.07(+1.99%)
Aug 06, 2009	55.20	55.26	53.94	54.03	2,081,745	-0.86(-1.56%)
Aug 05, 2009	55.68	55.79	54.52	54.88	1,933,895	-0.86(-1.54%)
Aug 04, 2009	55.03	55.85	54.94	55.74	1,743,114	+0.50(+0.91%)
Aug 03, 2009	55.22	55.31	54.46	55.24	1,291,571	+0.64(+1.16%)
Jul 31, 2009	54.70	55.27	54.61	54.61	1,768,624	-0.19(-0.34%)
Jul 30, 2009	54.91	55.73	54.74	54.80	2,324,353	+0.51(+0.94%)
Jul 29, 2009	54.04	54.44	53.84	54.29	1,768,814	-0.24(-0.44%)
Jul 28, 2009	54.03	54.58	53.63	54.53	1,521,210	+0.52(+0.96%)
Jul 27, 2009	54.20	54.55	53.70	54.01	1,866,514	-0.30(-0.56%)
Jul 24, 2009	53.57	54.31	53.37	54.31	1,418,572	+0.29(+0.53%)
Jul 23, 2009	52.54	54.30	52.39	54.03	2,420,319	+1.55(+2.95%)
Jul 22, 2009	51.92	52.81	51.82	52.48	2,128,800	+0.38(+0.74%)
Jul 21, 2009	52.48	52.59	51.42	52.09	2,320,930	-0.04(-0.09%)
Jul 20, 2009	51.83	52.24	51.57	52.14	2,199,576	+0.74(+1.45%)
Jul 17, 2009	51.65	51.71	51.18	51.40	1,662,176	-0.14(-0.28%)
Jul 16, 2009	50.73	51.74	50.62	51.54	2,291,785	+0.65(+1.28%)
Jul 15, 2009	50.10	51.03	49.84	50.89	1,557,068	+1.73(+3.51%)
Jul 14, 2009	48.82	49.31	48.59	49.16	2,340,884	+0.34(+0.70%)
Jul 13, 2009	47.85	48.87	47.82	48.82	3,980,399	+0.90(+1.89%)
Jul 10, 2009	47.44	48.12	47.18	47.91	2,169,236	+0.22(+0.47%)
Jul 09, 2009	47.99	48.13	47.53	47.69	3,685,552	-0.08(-0.17%)
Jul 08, 2009	48.38	48.45	47.07	47.77	3,165,417	-0.42(-0.87%)
Jul 07, 2009	49.09	49.19	48.16	48.19	2,687,757	-1.02(-2.07%)
Jul 06, 2009	49.32	49.57	48.44	49.21	3,076,638	-0.70(-1.40%)
Jul 02, 2009	50.65	51.56	49.56	49.91	2,825,486	-1.65(-3.19%)
Jul 01, 2009	51.15	51.92	51.08	51.56	1,874,581	+0.83(+1.64%)
Jun 30, 2009	51.14	51.48	50.63	50.72	2,451,858	-0.21(-0.42%)
Jun 29, 2009	50.98	51.41	50.27	50.94	1,850,008	+0.20(+0.39%)
Jun 26, 2009	50.46	51.23	50.24	50.74	1,453,420	-0.04(-0.07%)
Jun 25, 2009	49.88	50.78	49.79	50.78	1,478,615	+1.50(+3.05%)
Jun 24, 2009	49.11	49.88	49.04	49.27	2,819,761	+0.54(+1.10%)
Jun 23, 2009	49.30	49.43	48.58	48.74	2,653,901	-0.24(-0.49%)
Jun 22, 2009	50.68	50.68	48.98	48.98	1,989,130	-1.98(-3.88%)
Jun 19, 2009	51.29	51.54	50.80	50.96	1,661,517	+0.21(+0.42%)
Jun 18, 2009	50.38	50.87	49.90	50.74	2,284,470	+0.05(+0.11%)
Jun 17, 2009	49.94	50.89	49.61	50.69	2,040,471	+0.71(+1.41%)
Jun 16, 2009	51.14	51.31	49.84	49.98	2,943,413	-0.91(-1.79%)
Jun 15, 2009	51.48	51.57	50.28	50.89	2,532,599	-1.34(-2.57%)
Jun 12, 2009	51.82	52.27	51.38	52.24	1,708,073	+0.18(+0.34%)
Jun 11, 2009	52.04	52.93	52.03	52.06	3,464,214	-0.04(-0.09%)
Jun 10, 2009	52.59	52.62	50.98	52.10	2,236,295	+0.00(+0.00%)
Jun 09, 2009	51.93	52.45	51.74	52.10	1,845,041	+0.46(+0.88%)
Jun 08, 2009	51.36	52.23	51.02	51.65	2,236,009	-0.38(-0.74%)
Jun 05, 2009	52.76	52.76	51.75	52.03	2,656,039	-0.26(-0.50%)
Jun 04, 2009	51.66	52.33	51.14	52.29	3,544,753	+0.81(+1.58%)
Jun 03, 2009	50.96	51.48	50.74	51.48	2,994,796	-0.14(-0.28%)
Jun 02, 2009	50.96	51.94	50.66	51.62	3,858,234	+0.60(+1.18%)
Jun 01, 2009	50.25	51.24	50.04	51.02	2,386,275	+1.75(+3.56%)
May 29, 2009	48.45	49.27	48.06	49.27	2,482,001	+1.05(+2.17%)
May 28, 2009	48.50	48.61	47.12	48.22	2,325,008	+0.16(+0.34%)
May 27, 2009	48.40	49.15	47.97	48.06	3,164,526	-0.69(-1.41%)
May 26, 2009	46.16	55.78	46.05	48.75	3,751,097	+2.30(+4.95%)
May 22, 2009	47.09	47.26	46.45	46.45	3,252,421	-0.40(-0.86%)
May 21, 2009	47.07	47.40	46.14	46.85	4,783,566	-0.89(-1.87%)
May 20, 2009	48.30	49.14	47.57	47.74	3,605,899	-0.12(-0.24%)
May 19, 2009	47.66	48.36	47.22	47.86	2,122,500	+0.14(+0.30%)
May 18, 2009	46.73	47.78	46.59	47.72	2,949,038	+1.48(+3.19%)
May 15, 2009	46.22	46.83	45.92	46.24	1,807,196	-0.10(-0.21%)
May 14, 2009	45.85	47.03	45.61	46.34	2,125,094	+0.47(+1.01%)
May 13, 2009	47.00	47.13	45.71	45.87	3,703,458	-2.11(-4.40%)
May 12, 2009	48.59	48.87	47.07	47.99	1,957,829	-0.38(-0.78%)
May 11, 2009	47.99	48.65	47.80	48.36	2,179,771	-0.45(-0.92%)
May 08, 2009	48.47	49.00	47.79	48.81	3,084,989	+1.05(+2.19%)
May 07, 2009	49.48	49.64	47.27	47.76	2,620,331	-1.12(-2.29%)
May 06, 2009	49.51	49.72	48.01	48.88	2,502,706	-0.07(-0.15%)
May 05, 2009	48.91	49.07	48.20	48.95	1,655,004	-0.18(-0.36%)
May 04, 2009	48.08	49.15	47.74	49.13	1,552,098	+1.52(+3.19%)
May 01, 2009	47.32	47.98	47.12	47.61	2,193,950	+0.38(+0.81%)
Apr 30, 2009	48.33	48.77	47.23	47.23	2,770,280	-0.24(-0.51%)
Apr 29, 2009	46.39	48.12	46.35	47.47	2,402,296	+1.53(+3.33%)
Apr 28, 2009	45.21	46.48	45.16	45.94	3,305,788	+0.11(+0.23%)
Apr 27, 2009	45.36	46.41	45.18	45.83	2,477,651	-0.29(-0.62%)
Apr 24, 2009	45.72	46.63	45.29	46.12	2,529,348	+0.88(+1.94%)
Apr 23, 2009	45.73	45.79	44.60	45.24	2,696,893	-0.25(-0.55%)
Apr 22, 2009	44.56	46.58	44.48	45.49	3,271,930	+0.18(+0.40%)
Apr 21, 2009	43.92	45.41	43.76	45.31	2,755,302	+1.13(+2.55%)
Apr 20, 2009	45.06	45.36	43.97	44.19	2,291,846	-1.93(-4.19%)
Apr 17, 2009	45.84	46.47	45.37	46.12	2,644,030	+0.49(+1.08%)
Apr 16, 2009	44.94	45.87	44.27	45.62	2,401,735	+1.31(+2.95%)
Apr 15, 2009	43.61	44.47	43.59	44.32	2,160,910	+0.38(+0.88%)
Apr 14, 2009	44.23	44.90	43.81	43.93	2,079,247	-0.90(-2.00%)
Apr 13, 2009	44.60	45.12	44.00	44.83	3,082,496	-0.19(-0.41%)
Apr 09, 2009	44.00	45.03	43.60	45.02	2,439,070	+2.20(+5.14%)
Apr 08, 2009	42.08	42.85	41.88	42.81	2,257,180	+0.85(+2.03%)
Apr 07, 2009	42.55	42.88	41.79	41.96	1,779,528	-1.39(-3.20%)
Apr 06, 2009	43.49	43.66	42.62	43.35	1,451,099	-0.60(-1.36%)
Apr 03, 2009	43.48	44.01	42.97	43.95	2,092,192	+0.46(+1.05%)
Apr 02, 2009	42.94	44.17	42.60	43.49	3,094,551	+1.83(+4.38%)
Apr 01, 2009	40.43	41.72	40.07	41.67	4,650,244	+0.53(+1.28%)
Mar 31, 2009	41.36	42.17	40.72	41.14	3,588,033	+0.26(+0.63%)
Mar 30, 2009	41.16	41.16	39.84	40.88	3,028,900	-2.57(-5.91%)
Mar 26, 2009	42.06	43.45	41.85	43.45	3,371,552	+2.04(+4.93%)
Mar 25, 2009	40.95	42.05	39.87	41.41	1,994,638	+0.54(+1.31%)
Mar 24, 2009	41.38	41.74	40.43	40.87	1,532,747	-0.93(-2.23%)
Mar 23, 2009	40.58	41.96	40.49	41.80	2,486,503	+2.89(+7.43%)
Mar 20, 2009	40.52	40.71	38.79	38.91	2,568,656	-1.19(-2.97%)
Mar 19, 2009	41.15	41.15	39.95	40.10	3,061,287	-0.47(-1.15%)
Mar 18, 2009	39.04	40.81	38.91	40.57	2,725,241	+1.31(+3.33%)
Mar 17, 2009	37.71	39.33	37.49	39.26	2,799,126	+1.48(+3.91%)
Mar 16, 2009	38.98	39.03	37.64	37.79	2,507,547	-0.57(-1.49%)
Mar 13, 2009	38.46	38.72	37.96	38.36	0	+0.31(+0.82%)
Mar 12, 2009	35.92	38.36	35.56	38.05	2,774,173	+1.92(+5.33%)
Mar 11, 2009	35.94	37.16	35.76	36.12	3,272,720	+0.15(+0.42%)
Mar 10, 2009	34.75	36.09	34.56	35.97	2,438,804	+1.99(+5.84%)
Mar 09, 2009	34.20	35.14	33.88	33.98	3,419,917	-0.72(-2.06%)
Mar 06, 2009	34.82	35.32	33.92	34.70	0	+0.02(+0.05%)
Mar 05, 2009	35.33	35.91	34.65	34.68	2,148,229	-1.59(-4.39%)
Mar 04, 2009	36.11	36.85	35.54	36.27	3,017,042	+0.52(+1.45%)
Mar 02, 2009	37.06	37.28	35.60	35.75	4,351,257	-2.24(-5.89%)
Feb 27, 2009	37.54	38.69	37.30	37.99	0	-0.33(-0.86%)
Feb 26, 2009	39.59	39.72	38.19	38.32	3,500,477	-0.88(-2.24%)
Feb 25, 2009	39.98	40.13	38.75	39.20	4,119,648	-0.80(-1.99%)
Feb 24, 2009	39.23	40.43	38.90	40.00	2,456,978	+1.29(+3.33%)
Feb 23, 2009	40.51	40.53	38.70	38.71	2,337,970	-1.64(-4.06%)
Feb 20, 2009	40.06	40.78	39.49	40.35	3,454,043	-0.43(-1.05%)
Feb 19, 2009	41.71	41.92	40.73	40.77	2,513,947	-0.55(-1.34%)
Feb 18, 2009	42.29	42.29	41.10	41.33	2,958,016	-0.64(-1.51%)
Feb 17, 2009	41.70	42.45	41.54	41.96	3,282,824	-1.49(-3.42%)
Feb 13, 2009	43.47	44.22	43.36	43.45	2,206,771	-0.37(-0.84%)
Feb 12, 2009	42.46	43.82	42.07	43.82	2,879,609	+0.58(+1.35%)
Feb 11, 2009	43.27	43.52	42.50	43.24	3,138,189	+0.20(+0.46%)
Feb 10, 2009	44.50	45.18	42.86	43.04	4,217,324	-1.90(-4.22%)
Feb 09, 2009	44.81	45.03	44.25	44.94	7,970,726	+0.08(+0.18%)
Feb 06, 2009	43.75	45.17	43.47	44.85	2,332,717	+1.32(+3.02%)
Feb 05, 2009	42.58	44.12	42.41	43.54	3,006,732	+0.56(+1.31%)
Feb 04, 2009	43.24	44.13	42.76	42.98	1,895,486	-0.28(-0.64%)
Feb 03, 2009	43.04	43.52	42.44	43.25	2,922,447	+0.69(+1.62%)
Feb 02, 2009	41.67	42.87	41.58	42.56	2,545,286	+0.15(+0.36%)
Jan 30, 2009	43.42	43.58	42.04	42.41	0	-0.55(-1.27%)
Jan 29, 2009	43.89	43.96	42.81	42.96	2,826,423	-1.57(-3.52%)
Jan 28, 2009	43.83	44.77	43.61	44.52	2,927,498	+1.57(+3.64%)
Jan 27, 2009	42.64	43.24	42.31	42.96	2,948,417	+0.52(+1.22%)
Jan 26, 2009	41.77	43.20	41.76	42.44	2,968,318	+0.53(+1.26%)
Jan 23, 2009	40.62	42.47	40.59	41.91	2,924,606	+0.21(+0.49%)
Jan 22, 2009	41.79	42.67	40.99	41.71	3,157,532	-0.96(-2.24%)
Jan 21, 2009	41.44	42.92	40.65	42.66	4,688,626	+1.84(+4.52%)
Jan 20, 2009	42.81	43.26	40.82	40.82	3,004,191	-2.52(-5.82%)
Jan 16, 2009	43.92	43.93	42.14	43.34	3,038,894	+0.28(+0.64%)
Jan 15, 2009	42.19	43.25	40.86	43.07	3,567,930	+0.94(+2.23%)
Jan 14, 2009	42.96	43.35	41.96	42.13	2,461,713	-1.80(-4.09%)
Jan 13, 2009	43.36	44.25	43.21	43.92	2,956,247	+0.46(+1.05%)
Jan 12, 2009	44.52	44.70	43.22	43.47	1,894,682	-1.15(-2.57%)
Jan 09, 2009	46.40	46.47	44.61	44.61	3,008,548	-1.76(-3.80%)
Jan 08, 2009	45.81	46.44	45.49	46.38	1,872,914	+0.21(+0.47%)
Jan 07, 2009	46.66	46.79	45.45	46.16	2,110,894	-1.32(-2.77%)
Jan 06, 2009	47.23	48.17	47.00	47.48	3,951,192	+0.64(+1.38%)
Jan 05, 2009	46.60	47.15	45.75	46.83	3,861,404	+0.38(+0.81%)
Jan 02, 2009	45.68	46.86	45.31	46.46	0	+0.95(+2.08%)

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.