Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	22.71	22.73	22.22	22.40	6,302,129	-0.22(-0.98%)
Jan 28, 2010	22.67	22.92	22.51	22.62	6,218,042	-0.26(-1.12%)
Jan 27, 2010	22.79	22.92	22.49	22.87	4,458,876	+0.04(+0.17%)
Jan 26, 2010	22.66	23.01	22.54	22.83	5,414,671	+0.16(+0.71%)
Jan 25, 2010	22.86	22.95	22.58	22.67	5,044,772	+0.00(+0.00%)
Jan 22, 2010	22.81	23.02	22.55	22.67	6,682,650	-0.15(-0.67%)
Jan 21, 2010	22.41	22.93	22.30	22.83	20,274,422	+1.91(+9.16%)
Jan 20, 2010	21.12	21.21	20.81	20.91	3,685,725	-0.41(-1.90%)
Jan 19, 2010	21.23	21.52	21.07	21.32	3,747,290	+0.10(+0.46%)
Jan 15, 2010	21.34	21.22	21.22	21.22	10,683,527	-0.06(-0.28%)
Jan 14, 2010	21.30	21.39	21.07	21.28	3,522,323	-0.03(-0.14%)
Jan 13, 2010	21.19	21.36	21.05	21.31	3,758,912	+0.17(+0.83%)
Jan 12, 2010	21.15	21.50	21.04	21.13	4,409,884	-0.09(-0.44%)
Jan 11, 2010	21.10	21.25	20.70	21.23	3,836,037	+0.20(+0.95%)
Jan 08, 2010	20.84	21.05	20.70	21.03	2,604,899	+0.09(+0.41%)
Jan 07, 2010	20.65	20.98	20.42	20.94	4,531,576	+0.26(+1.26%)
Jan 06, 2010	20.73	20.85	20.54	20.68	5,214,558	+0.06(+0.31%)
Jan 05, 2010	20.63	20.68	20.32	20.62	3,805,958	-0.08(-0.39%)
Jan 04, 2010	20.76	20.85	20.57	20.70	4,113,713	+0.08(+0.37%)
Dec 31, 2009	21.00	20.62	20.62	20.62	2,692,222	-0.35(-1.65%)
Dec 30, 2009	21.01	21.07	20.88	20.97	1,367,098	-0.11(-0.51%)
Dec 29, 2009	21.00	21.25	20.93	21.07	1,876,103	+0.06(+0.26%)
Dec 28, 2009	20.84	21.06	20.84	21.02	2,578,541	+0.21(+1.02%)
Dec 24, 2009	20.65	20.89	20.65	20.80	448,510	+0.19(+0.93%)
Dec 23, 2009	20.57	20.66	20.49	20.61	1,855,070	+0.12(+0.56%)
Dec 22, 2009	20.40	20.62	20.35	20.50	3,454,025	+0.04(+0.21%)
Dec 21, 2009	20.28	20.67	20.28	20.46	3,265,147	+0.20(+1.01%)
Dec 18, 2009	20.62	20.62	20.08	20.25	4,685,060	-0.28(-1.37%)
Dec 17, 2009	21.03	21.04	20.51	20.53	3,625,675	-0.61(-2.88%)
Dec 16, 2009	21.40	21.56	21.10	21.14	2,760,813	-0.14(-0.68%)
Dec 15, 2009	21.38	21.41	21.22	21.29	3,010,069	-0.15(-0.72%)
Dec 14, 2009	21.44	21.47	21.32	21.44	4,628,423	+0.42(+1.99%)
Dec 11, 2009	20.70	21.15	20.60	21.02	4,137,660	+0.47(+2.28%)
Dec 10, 2009	20.29	20.63	20.29	20.55	5,783,799	+0.29(+1.41%)
Dec 09, 2009	20.53	20.59	20.08	20.27	3,871,784	-0.13(-0.65%)
Dec 08, 2009	20.84	20.84	20.28	20.40	7,915,749	-0.52(-2.51%)
Dec 07, 2009	20.83	21.10	20.64	20.92	5,141,486	+0.11(+0.53%)
Dec 04, 2009	21.22	21.32	20.80	20.81	9,192,789	-0.22(-1.05%)
Dec 03, 2009	21.08	21.34	20.98	21.04	6,240,417	-0.07(-0.34%)
Dec 02, 2009	20.72	21.12	20.66	21.11	4,750,973	+0.35(+1.71%)
Dec 01, 2009	20.11	20.77	20.11	20.75	4,855,057	+0.78(+3.93%)
Nov 30, 2009	20.09	20.09	19.79	19.97	3,705,269	-0.07(-0.34%)
Nov 27, 2009	20.07	20.14	19.67	20.04	1,875,323	-0.52(-2.55%)
Nov 25, 2009	20.53	20.60	20.36	20.56	2,820,309	+0.07(+0.35%)
Nov 24, 2009	20.57	20.74	20.39	20.49	4,140,556	-0.10(-0.50%)
Nov 23, 2009	20.64	20.99	20.48	20.59	3,823,176	+0.18(+0.90%)
Nov 20, 2009	20.22	20.44	20.02	20.41	4,880,734	+0.11(+0.53%)
Nov 19, 2009	20.41	20.44	19.98	20.30	3,225,404	-0.23(-1.12%)
Nov 18, 2009	20.86	20.92	20.34	20.53	5,126,697	-0.37(-1.75%)
Nov 17, 2009	20.75	20.93	20.70	20.90	5,302,471	+0.06(+0.31%)
Nov 16, 2009	19.96	20.86	19.93	20.83	8,398,311	+0.95(+4.78%)
Nov 13, 2009	19.78	19.95	19.67	19.88	3,853,738	+0.07(+0.37%)
Nov 12, 2009	19.88	19.91	19.66	19.81	7,837,261	-0.03(-0.15%)
Nov 11, 2009	20.07	20.22	19.68	19.84	5,720,851	-0.14(-0.68%)
Nov 10, 2009	20.06	20.30	19.90	19.98	6,079,395	-0.12(-0.61%)
Nov 09, 2009	20.10	20.22	19.94	20.10	5,534,595	+0.17(+0.83%)
Nov 06, 2009	19.66	19.96	19.32	19.93	7,505,968	+0.49(+2.54%)
Nov 05, 2009	19.11	19.72	19.06	19.44	8,462,608	+0.36(+1.90%)
Nov 04, 2009	19.20	19.27	19.01	19.08	4,196,689	+0.03(+0.18%)
Nov 03, 2009	18.71	19.06	18.60	19.04	6,248,491	+0.12(+0.61%)
Nov 02, 2009	18.40	18.97	18.22	18.93	8,024,371	+0.81(+4.45%)
Oct 30, 2009	18.83	19.38	18.12	18.12	23,574,882	+0.58(+3.31%)
Oct 29, 2009	17.21	17.73	17.11	17.54	5,884,502	+0.47(+2.77%)
Oct 28, 2009	17.56	17.76	17.05	17.07	4,486,340	-0.51(-2.89%)
Oct 27, 2009	17.76	17.99	17.54	17.58	3,608,448	-0.19(-1.06%)
Oct 26, 2009	17.95	18.37	17.69	17.76	2,866,260	-0.15(-0.81%)
Oct 23, 2009	17.93	17.95	17.80	17.91	2,415,420	-0.32(-1.75%)
Oct 22, 2009	18.18	18.35	17.96	18.23	3,057,215	+0.18(+1.02%)
Oct 21, 2009	17.76	18.42	17.76	18.05	6,420,132	+0.17(+0.98%)
Oct 20, 2009	17.70	17.89	17.68	17.87	3,194,397	+0.09(+0.50%)
Oct 19, 2009	17.84	17.91	17.58	17.78	3,873,909	+0.25(+1.43%)
Oct 16, 2009	17.68	18.17	17.42	17.53	11,632,491	+0.85(+5.09%)
Oct 15, 2009	16.50	16.69	16.28	16.68	1,630,384	+0.12(+0.72%)
Oct 14, 2009	16.52	16.63	16.37	16.56	2,359,571	+0.14(+0.83%)
Oct 13, 2009	16.45	16.55	16.30	16.43	3,006,190	-0.09(-0.54%)
Oct 12, 2009	16.64	16.81	16.47	16.52	4,526,475	-0.41(-2.39%)
Oct 09, 2009	16.85	16.94	16.69	16.92	2,092,028	+0.06(+0.38%)
Oct 08, 2009	16.55	17.02	16.52	16.86	4,892,118	+0.41(+2.52%)
Oct 07, 2009	16.06	16.46	16.04	16.44	5,539,290	+0.70(+4.44%)
Oct 06, 2009	15.70	16.01	15.69	15.74	3,591,246	+0.10(+0.63%)
Oct 05, 2009	15.50	15.68	15.35	15.65	3,304,520	+0.15(+0.96%)
Oct 02, 2009	15.25	15.62	15.18	15.50	4,023,463	+0.17(+1.11%)
Oct 01, 2009	15.71	15.78	15.31	15.33	3,925,900	-0.49(-3.07%)
Sep 30, 2009	15.68	15.86	15.38	15.81	2,454,193	+0.16(+1.01%)
Sep 29, 2009	15.59	15.82	15.56	15.65	2,208,199	+0.15(+0.96%)
Sep 28, 2009	15.36	15.73	15.32	15.50	1,771,384	+0.23(+1.48%)
Sep 25, 2009	15.39	15.57	15.27	15.28	2,038,343	-0.13(-0.86%)
Sep 24, 2009	15.90	15.93	15.37	15.41	3,540,985	-0.36(-2.27%)
Sep 23, 2009	15.97	16.17	15.73	15.77	4,465,557	-0.14(-0.91%)
Sep 22, 2009	15.71	15.99	15.56	15.91	5,120,333	+0.24(+1.52%)
Sep 21, 2009	15.52	15.73	15.45	15.68	4,295,270	-0.01(-0.08%)
Sep 18, 2009	15.26	15.85	15.17	15.69	7,427,849	+0.58(+3.87%)
Sep 17, 2009	15.13	15.38	15.04	15.10	2,971,217	+0.13(+0.88%)
Sep 16, 2009	14.89	15.15	14.84	14.97	2,830,801	+0.09(+0.57%)
Sep 15, 2009	14.72	14.98	14.69	14.89	3,667,499	+0.12(+0.84%)
Sep 14, 2009	14.51	14.79	14.45	14.76	2,650,920	+0.16(+1.08%)
Sep 11, 2009	14.72	14.77	14.54	14.60	3,873,876	-0.10(-0.67%)
Sep 10, 2009	14.60	14.80	14.57	14.70	5,405,694	+0.08(+0.55%)
Sep 09, 2009	14.72	15.03	14.42	14.62	4,951,485	-0.16(-1.10%)
Sep 08, 2009	14.77	14.92	14.71	14.78	2,625,646	+0.04(+0.26%)
Sep 04, 2009	14.38	14.76	14.35	14.75	2,520,506	+0.38(+2.67%)
Sep 03, 2009	14.49	14.57	14.13	14.36	4,208,626	-0.14(-0.94%)
Sep 02, 2009	14.81	14.81	14.37	14.50	5,822,309	-0.30(-2.02%)
Sep 01, 2009	15.18	15.42	14.77	14.80	3,328,567	-0.49(-3.21%)
Aug 31, 2009	15.47	15.52	15.24	15.29	1,995,138	-0.31(-1.97%)
Aug 28, 2009	15.78	15.85	15.48	15.59	3,780,183	+0.14(+0.88%)
Aug 27, 2009	15.34	15.50	15.20	15.46	1,852,542	+0.15(+0.98%)
Aug 26, 2009	15.29	15.40	15.22	15.31	2,373,027	-0.02(-0.11%)
Aug 25, 2009	15.23	15.47	15.15	15.33	2,036,239	+0.14(+0.93%)
Aug 24, 2009	15.28	15.42	15.13	15.18	1,761,618	-0.10(-0.64%)
Aug 21, 2009	15.16	15.38	15.01	15.28	3,571,681	+0.20(+1.30%)
Aug 20, 2009	14.90	15.13	14.57	15.09	5,497,425	+0.16(+1.09%)
Aug 19, 2009	14.77	14.97	14.72	14.92	3,650,435	+0.07(+0.46%)
Aug 18, 2009	14.95	15.03	14.78	14.86	5,606,187	-0.23(-1.50%)
Aug 17, 2009	15.18	15.19	14.88	15.08	6,582,583	-0.30(-1.97%)
Aug 14, 2009	15.94	16.02	15.27	15.38	6,513,391	-0.73(-4.55%)
Aug 13, 2009	15.61	16.20	15.58	16.12	6,348,186	+0.07(+0.42%)
Aug 12, 2009	15.75	16.29	15.74	16.05	5,119,716	+0.28(+1.78%)
Aug 11, 2009	15.86	16.00	15.68	15.77	2,567,592	-0.14(-0.88%)
Aug 10, 2009	15.84	15.95	15.70	15.91	3,885,974	+0.04(+0.27%)
Aug 07, 2009	15.60	16.14	15.50	15.87	4,020,213	+0.44(+2.82%)
Aug 06, 2009	15.49	15.65	15.34	15.43	2,594,608	-0.07(-0.47%)
Aug 05, 2009	15.62	15.66	15.29	15.50	2,239,760	-0.12(-0.76%)
Aug 04, 2009	15.54	15.76	15.41	15.62	2,574,452	+0.03(+0.21%)
Aug 03, 2009	15.61	15.71	15.36	15.59	4,202,039	+0.05(+0.34%)
Jul 31, 2009	15.61	15.75	15.48	15.54	2,456,500	-0.03(-0.19%)
Jul 30, 2009	15.37	15.87	15.34	15.57	4,888,372	+0.32(+2.13%)
Jul 29, 2009	15.18	15.47	15.05	15.24	3,425,761	+0.00(+0.00%)
Jul 28, 2009	15.02	15.30	14.92	15.24	2,807,889	+0.11(+0.73%)
Jul 27, 2009	15.01	15.15	14.86	15.13	1,836,522	-0.06(-0.36%)
Jul 24, 2009	15.11	15.21	14.84	15.19	243	+0.03(+0.17%)
Jul 23, 2009	14.55	15.23	14.48	15.16	2,773,134	+0.63(+4.34%)
Jul 22, 2009	14.41	14.58	14.40	14.53	2,209,796	+0.06(+0.41%)
Jul 21, 2009	14.64	14.75	14.28	14.47	2,417,958	-0.04(-0.29%)
Jul 20, 2009	14.31	14.52	14.15	14.52	4,095,086	+0.35(+2.50%)
Jul 17, 2009	14.20	14.27	14.09	14.16	3,998,466	-0.08(-0.54%)
Jul 16, 2009	13.96	14.31	13.96	14.24	3,996,590	+0.15(+1.09%)
Jul 15, 2009	13.68	14.08	13.66	14.08	6,038,739	+0.53(+3.93%)
Jul 14, 2009	13.39	13.59	13.21	13.55	6,645,662	+0.17(+1.31%)
Jul 13, 2009	12.91	13.39	12.86	13.38	7,358,116	+0.47(+3.63%)
Jul 10, 2009	12.89	13.10	12.79	12.91	2,492,067	-0.12(-0.95%)
Jul 09, 2009	13.31	13.33	12.98	13.03	3,823,558	-0.26(-1.96%)
Jul 08, 2009	13.54	13.54	13.17	13.29	4,723,694	-0.14(-1.02%)
Jul 07, 2009	13.78	13.86	13.35	13.43	4,747,103	-0.43(-3.11%)
Jul 06, 2009	13.74	13.99	13.66	13.86	1,913,199	+0.03(+0.22%)
Jul 02, 2009	14.14	14.14	13.81	13.83	2,054,942	-0.46(-3.19%)
Jul 01, 2009	13.93	14.35	13.89	14.28	2,858,964	+0.35(+2.54%)
Jun 30, 2009	14.17	14.17	13.75	13.93	2,916,040	-0.22(-1.54%)
Jun 29, 2009	13.99	14.23	13.91	14.15	1,478,154	+0.15(+1.10%)
Jun 26, 2009	14.17	14.28	13.93	13.99	4,200,472	-0.24(-1.68%)
Jun 25, 2009	14.01	14.26	13.97	14.23	3,816,199	+0.41(+2.93%)
Jun 24, 2009	13.48	14.07	13.48	13.83	3,862,347	+0.35(+2.59%)
Jun 23, 2009	13.42	13.68	13.31	13.48	3,596,195	+0.43(+3.33%)
Jun 22, 2009	13.24	13.29	13.04	13.04	2,448,517	-0.36(-2.70%)
Jun 19, 2009	13.50	13.60	13.36	13.41	2,417,057	+0.03(+0.22%)
Jun 18, 2009	13.30	13.38	13.12	13.38	2,846,518	+0.11(+0.80%)
Jun 17, 2009	13.30	13.44	13.21	13.27	3,448,772	-0.06(-0.48%)
Jun 16, 2009	13.96	13.99	13.31	13.33	4,867,383	-0.60(-4.31%)
Jun 15, 2009	14.30	14.36	13.82	13.94	3,712,488	-0.53(-3.68%)
Jun 12, 2009	14.53	14.59	14.27	14.47	2,198,115	-0.09(-0.64%)
Jun 11, 2009	14.39	14.77	14.39	14.56	4,310,269	+0.21(+1.49%)
Jun 10, 2009	14.47	14.60	14.05	14.35	3,048,597	-0.03(-0.18%)
Jun 09, 2009	14.40	14.52	14.23	14.37	2,352,221	+0.05(+0.33%)
Jun 08, 2009	14.22	14.45	14.16	14.33	1,648,662	-0.05(-0.36%)
Jun 05, 2009	14.62	14.75	14.31	14.38	1,834,768	-0.10(-0.71%)
Jun 04, 2009	14.46	14.64	14.16	14.48	2,674,167	+0.06(+0.44%)
Jun 03, 2009	14.60	14.73	14.28	14.42	3,110,211	-0.26(-1.74%)
Jun 02, 2009	14.57	14.79	14.53	14.67	2,981,376	+0.02(+0.12%)
Jun 01, 2009	14.27	14.71	14.27	14.66	2,708,915	+0.55(+3.90%)
May 29, 2009	13.85	14.11	13.73	14.11	3,819,065	+0.28(+2.00%)
May 28, 2009	14.05	14.18	13.54	13.83	2,454,462	-0.08(-0.58%)
May 27, 2009	14.15	14.30	13.86	13.91	2,182,902	-0.28(-1.95%)
May 26, 2009	13.74	14.25	13.70	14.19	3,888,880	+0.37(+2.69%)
May 22, 2009	13.68	14.02	13.62	13.82	3,688,178	+0.15(+1.12%)
May 21, 2009	14.00	14.03	13.52	13.66	4,674,125	-0.48(-3.38%)
May 20, 2009	14.26	14.62	14.10	14.14	4,491,389	+0.03(+0.24%)
May 19, 2009	14.17	14.29	14.02	14.11	3,086,091	-0.12(-0.84%)
May 18, 2009	13.75	14.26	13.71	14.23	5,145,475	+0.55(+3.99%)
May 15, 2009	13.68	14.00	13.65	13.68	4,945,986	-0.05(-0.34%)
May 14, 2009	13.71	13.95	13.66	13.73	5,091,771	+0.08(+0.59%)
May 13, 2009	13.83	13.96	13.64	13.65	5,840,901	-0.52(-3.67%)
May 12, 2009	14.45	14.47	13.98	14.17	4,703,641	-0.27(-1.86%)
May 11, 2009	14.41	14.57	14.14	14.43	4,290,432	-0.02(-0.15%)
May 08, 2009	14.54	14.73	14.41	14.46	4,657,048	+0.18(+1.25%)
May 07, 2009	14.54	14.72	14.25	14.28	4,369,020	-0.03(-0.24%)
May 06, 2009	14.84	14.93	14.07	14.31	11,031,764	-1.10(-7.11%)
May 05, 2009	15.54	15.56	14.66	15.41	14,779,108	-0.32(-2.03%)
May 04, 2009	14.02	15.78	13.89	15.73	26,818,392	+2.45(+18.47%)
May 01, 2009	12.60	13.51	12.60	13.27	8,917,094	+0.52(+4.11%)
Apr 30, 2009	12.43	13.02	12.33	12.75	5,919,564	+0.55(+4.47%)
Apr 29, 2009	12.30	12.40	12.01	12.20	5,764,285	+0.09(+0.78%)
Apr 28, 2009	11.91	12.20	11.80	12.11	5,541,628	+0.09(+0.71%)
Apr 27, 2009	12.20	12.31	11.97	12.02	6,393,454	-0.46(-3.69%)
Apr 24, 2009	12.00	12.51	11.96	12.49	4,899,155	+0.56(+4.68%)
Apr 23, 2009	11.92	11.96	11.73	11.93	5,064,169	+0.03(+0.25%)
Apr 22, 2009	11.45	12.04	11.31	11.90	6,869,443	+0.23(+1.97%)
Apr 21, 2009	11.21	11.70	11.21	11.67	3,568,946	+0.40(+3.52%)
Apr 20, 2009	11.73	11.79	11.26	11.27	2,990,735	-0.66(-5.54%)
Apr 17, 2009	11.47	11.97	11.47	11.93	5,168,776	+0.47(+4.09%)
Apr 16, 2009	11.21	11.51	11.09	11.46	3,611,307	+0.27(+2.44%)
Apr 15, 2009	11.20	11.30	11.05	11.19	2,861,689	-0.06(-0.49%)
Apr 14, 2009	11.46	11.46	11.14	11.24	5,718,843	-0.26(-2.23%)
Apr 13, 2009	11.41	11.55	11.22	11.50	3,904,351	+0.12(+1.01%)
Apr 09, 2009	11.32	11.44	11.07	11.39	4,539,188	+0.41(+3.73%)
Apr 08, 2009	10.65	10.98	10.59	10.98	4,803,556	+0.32(+3.04%)
Apr 07, 2009	10.79	10.87	10.41	10.65	6,774,345	-0.79(-6.90%)
Apr 06, 2009	11.34	11.44	11.18	11.44	4,831,301	+0.06(+0.56%)
Apr 03, 2009	11.45	11.47	11.18	11.38	3,222,698	-0.05(-0.41%)
Apr 02, 2009	10.97	11.58	10.85	11.42	6,507,407	+0.71(+6.61%)
Apr 01, 2009	10.37	10.78	10.25	10.72	3,118,170	+0.20(+1.95%)
Mar 31, 2009	10.54	10.75	10.35	10.51	4,576,713	+0.00(+0.04%)
Mar 30, 2009	10.76	10.88	10.35	10.51	4,332,389	-0.58(-5.23%)
Mar 26, 2009	10.86	11.09	10.65	11.09	4,783,484	+0.32(+2.97%)
Mar 25, 2009	10.73	11.02	10.53	10.77	4,156,357	+0.09(+0.80%)
Mar 24, 2009	10.48	10.84	10.47	10.68	4,582,081	+0.11(+1.01%)
Mar 23, 2009	10.29	10.58	10.27	10.58	3,595,941	+0.68(+6.85%)
Mar 20, 2009	10.08	10.18	9.880	9.897	4,029,375	-0.33(-3.19%)
Mar 19, 2009	10.05	10.26	10.03	10.22	5,155,887	+0.12(+1.22%)
Mar 18, 2009	9.799	10.28	9.731	10.10	7,074,682	+0.27(+2.72%)
Mar 17, 2009	9.586	9.833	9.518	9.833	4,675,072	+0.33(+3.50%)
Mar 16, 2009	9.611	9.735	9.500	9.500	3,604,032	+0.06(+0.63%)
Mar 13, 2009	9.249	9.466	9.159	9.441	0	+0.23(+2.50%)
Mar 12, 2009	8.959	9.253	8.822	9.211	4,683,996	+0.21(+2.37%)
Mar 11, 2009	9.027	9.159	8.848	8.997	4,267,222	+0.03(+0.38%)
Mar 10, 2009	8.622	8.963	8.592	8.963	5,589,811	+0.46(+5.36%)
Mar 09, 2009	8.665	8.759	8.447	8.507	5,569,622	-0.30(-3.44%)
Mar 06, 2009	8.746	8.997	8.635	8.810	0	+0.03(+0.39%)
Mar 05, 2009	9.215	9.215	8.699	8.776	6,684,521	-0.49(-5.34%)
Mar 04, 2009	9.053	9.437	8.963	9.270	7,414,360	+0.27(+2.98%)
Mar 02, 2009	9.492	9.594	8.997	9.002	6,576,180	-0.66(-6.80%)
Feb 27, 2009	9.637	9.863	9.556	9.658	0	-0.10(-1.01%)
Feb 26, 2009	10.01	10.07	9.731	9.756	4,876,949	-0.17(-1.72%)
Feb 25, 2009	9.982	10.10	9.778	9.927	4,298,872	-0.10(-0.98%)
Feb 24, 2009	10.01	10.15	9.863	10.03	6,771,383	+0.09(+0.86%)
Feb 23, 2009	10.66	10.66	9.931	9.940	9,366,425	-0.61(-5.74%)
Feb 20, 2009	10.65	10.77	10.43	10.55	0	-0.20(-1.86%)
Feb 19, 2009	10.96	11.07	10.69	10.75	4,080,560	-0.12(-1.10%)
Feb 18, 2009	10.95	10.98	10.72	10.87	5,021,900	-0.12(-1.09%)
Feb 17, 2009	10.66	11.33	10.66	10.98	5,255,800	-0.48(-4.20%)
Feb 13, 2009	11.70	11.73	11.45	11.47	3,799,319	-0.21(-1.79%)
Feb 12, 2009	11.30	11.68	11.17	11.68	4,619,596	+0.23(+2.05%)
Feb 11, 2009	11.57	11.64	11.35	11.44	6,332,595	+0.02(+0.19%)
Feb 10, 2009	12.17	12.25	11.32	11.42	6,507,092	-0.83(-6.79%)
Feb 09, 2009	12.00	12.32	12.00	12.25	5,322,071	+0.26(+2.17%)
Feb 06, 2009	11.39	12.21	11.18	11.99	0	+0.55(+4.85%)
Feb 05, 2009	11.04	11.55	10.56	11.44	14,229,743	+0.27(+2.41%)
Feb 04, 2009	10.98	11.26	10.94	11.17	7,117,690	+0.00(+0.04%)
Feb 03, 2009	11.07	11.24	11.04	11.16	6,827,483	+0.13(+1.20%)

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.