Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	27.23	27.49	24.90	25.42	36,270,168	-3.36(-11.67%)
Jan 28, 2010	30.36	30.50	28.62	28.78	17,648,340	-1.16(-3.87%)
Jan 27, 2010	29.21	30.00	28.62	29.94	13,108,690	+0.71(+2.43%)
Jan 26, 2010	28.92	29.80	28.53	29.23	9,723,384	+0.06(+0.21%)
Jan 25, 2010	28.95	29.48	28.57	29.17	10,821,890	+0.78(+2.75%)
Jan 22, 2010	29.31	29.87	28.28	28.39	13,727,886	-0.97(-3.30%)
Jan 21, 2010	29.46	30.16	28.81	29.36	10,424,823	+0.16(+0.55%)
Jan 20, 2010	29.53	29.58	28.58	29.20	9,064,323	-0.85(-2.83%)
Jan 19, 2010	28.38	30.11	28.25	30.05	11,820,329	+2.07(+7.40%)
Jan 15, 2010		27.98	27.98	27.98	0	-1.59(-5.38%)
Jan 14, 2010	30.01	30.11	29.32	29.57	5,299,914	-0.57(-1.89%)
Jan 13, 2010	29.24	30.30	29.03	30.14	7,479,589	+1.11(+3.82%)
Jan 12, 2010	30.11	30.38	28.61	29.03	11,259,063	-1.46(-4.79%)
Jan 11, 2010	31.48	31.48	30.17	30.49	7,435,585	-0.64(-2.06%)
Jan 08, 2010	30.31	31.25	30.30	31.13	6,401,620	+0.76(+2.50%)
Jan 07, 2010	31.51	31.51	30.08	30.37	10,603,247	-1.06(-3.37%)
Jan 06, 2010	30.76	32.08	30.68	31.43	12,631,169	+0.84(+2.75%)
Jan 05, 2010	30.69	31.04	30.06	30.59	11,091,926	+0.20(+0.66%)
Jan 04, 2010	29.70	30.49	29.54	30.39	10,144,795	+1.40(+4.83%)
Dec 31, 2009		28.99	28.99	28.99	0	-0.31(-1.06%)
Dec 30, 2009	28.48	29.35	28.31	29.30	9,435,911	+0.77(+2.70%)
Dec 29, 2009	29.59	29.70	28.35	28.53	13,471,371	-1.09(-3.68%)
Dec 28, 2009	30.25	31.18	29.20	29.62	16,983,340	-0.51(-1.69%)
Dec 24, 2009	28.39	30.14	28.27	30.13	10,076,295	+1.86(+6.58%)
Dec 23, 2009	27.76	28.49	27.75	28.27	12,120,569	+0.83(+3.02%)
Dec 22, 2009	26.75	27.54	26.65	27.44	10,045,049	+0.81(+3.04%)
Dec 21, 2009	25.35	26.81	25.31	26.63	13,502,308	+1.55(+6.18%)
Dec 18, 2009	24.78	25.38	24.47	25.08	22,587,808	+0.46(+1.87%)
Dec 17, 2009	24.25	24.66	23.90	24.62	8,319,088	+0.23(+0.94%)
Dec 16, 2009	24.05	24.55	23.82	24.39	6,380,267	+0.57(+2.39%)
Dec 15, 2009	23.28	24.14	23.27	23.82	7,612,979	+0.26(+1.10%)
Dec 14, 2009	23.03	23.63	23.03	23.56	5,008,081	+0.64(+2.79%)
Dec 11, 2009	22.92	23.14	22.70	22.92	5,103,256	+0.19(+0.84%)
Dec 10, 2009	22.78	22.95	22.51	22.73	4,956,166	-0.01(-0.04%)
Dec 09, 2009	22.25	22.75	21.86	22.74	5,716,201	+0.32(+1.43%)
Dec 08, 2009	21.99	22.76	21.93	22.42	5,086,301	+0.31(+1.40%)
Dec 07, 2009	21.78	22.36	21.68	22.11	3,086,825	+0.17(+0.77%)
Dec 04, 2009	21.90	22.28	21.43	21.94	6,506,821	+0.51(+2.38%)
Dec 03, 2009	21.65	21.98	21.38	21.43	5,811,371	-0.16(-0.74%)
Dec 02, 2009	20.85	21.76	20.75	21.59	10,705,260	+0.73(+3.50%)
Dec 01, 2009	19.82	20.98	19.82	20.86	8,861,265	+1.14(+5.78%)
Nov 30, 2009	19.66	19.86	19.18	19.72	5,492,645	+0.06(+0.31%)
Nov 27, 2009	19.68	19.91	19.25	19.66	2,603,648	-0.65(-3.20%)
Nov 25, 2009	19.85	20.46	19.83	20.31	5,181,145	+0.49(+2.47%)
Nov 24, 2009	20.31	20.40	19.77	19.82	5,510,722	-0.52(-2.56%)
Nov 23, 2009	20.49	20.69	20.23	20.34	4,488,455	+0.10(+0.49%)
Nov 20, 2009	19.94	20.29	19.81	20.24	5,821,205	+0.12(+0.60%)
Nov 19, 2009	20.87	20.87	20.00	20.12	9,014,303	-1.04(-4.91%)
Nov 18, 2009	21.47	21.60	21.04	21.16	5,432,931	-0.43(-1.99%)
Nov 17, 2009	21.50	21.75	21.26	21.59	3,690,081	+0.00(+0.00%)
Nov 16, 2009	22.02	22.15	21.41	21.59	6,852,597	-0.36(-1.64%)
Nov 13, 2009	21.64	21.95	21.30	21.95	5,539,359	+0.54(+2.52%)
Nov 12, 2009	21.31	21.64	21.10	21.41	5,681,000	+0.10(+0.47%)
Nov 11, 2009	21.58	22.00	21.26	21.31	5,838,794	-0.01(-0.05%)
Nov 10, 2009	21.81	21.81	21.24	21.32	5,145,912	-0.50(-2.29%)
Nov 09, 2009	21.08	21.94	20.92	21.82	7,091,746	+1.00(+4.80%)
Nov 06, 2009	20.67	20.97	20.35	20.82	5,694,450	-0.15(-0.72%)
Nov 05, 2009	20.65	21.04	20.35	20.97	8,107,390	+0.48(+2.34%)
Nov 04, 2009	20.69	20.90	20.41	20.49	8,881,362	+0.18(+0.89%)
Nov 03, 2009	20.05	20.42	19.61	20.31	10,712,407	-0.55(-2.64%)
Nov 02, 2009	20.75	21.37	20.36	20.86	7,939,222	+0.38(+1.86%)
Oct 30, 2009	21.89	22.44	20.41	20.48	10,298,267	-1.44(-6.57%)
Oct 29, 2009	22.01	22.38	21.45	21.92	9,584,702	+0.30(+1.39%)
Oct 28, 2009	22.02	22.34	21.30	21.62	13,480,078	-1.07(-4.72%)
Oct 27, 2009	23.90	24.38	22.36	22.69	14,016,402	-1.32(-5.50%)
Oct 26, 2009	22.20	24.61	22.12	24.01	24,629,814	+1.89(+8.54%)
Oct 23, 2009	22.61	23.28	22.05	22.12	8,408,943	-0.73(-3.19%)
Oct 22, 2009	23.72	23.76	22.45	22.85	17,243,096	-0.68(-2.89%)
Oct 21, 2009	22.55	24.25	22.48	23.53	34,889,552	+2.05(+9.54%)
Oct 20, 2009	21.27	22.10	21.06	21.48	17,962,028	+0.02(+0.09%)
Oct 19, 2009	21.29	21.57	20.85	21.46	5,203,797	+0.48(+2.29%)
Oct 16, 2009	21.68	21.86	20.67	20.98	9,525,017	-1.02(-4.64%)
Oct 15, 2009	22.20	22.38	21.70	22.00	6,319,849	-0.48(-2.14%)
Oct 14, 2009	21.67	22.55	21.49	22.48	10,738,351	+1.30(+6.14%)
Oct 13, 2009	21.08	21.39	20.89	21.18	7,013,729	+0.16(+0.76%)
Oct 12, 2009	21.10	21.35	20.65	21.02	8,912,721	-0.42(-1.96%)
Oct 09, 2009	21.43	21.67	21.24	21.44	9,226,655	+0.20(+0.94%)
Oct 08, 2009	21.54	21.74	21.16	21.24	5,677,992	-0.05(-0.23%)
Oct 07, 2009	21.22	21.71	21.11	21.29	4,451,816	-0.13(-0.61%)
Oct 06, 2009	21.21	21.45	20.89	21.42	6,965,298	+0.48(+2.29%)
Oct 05, 2009	20.44	21.00	20.05	20.94	6,781,232	+0.85(+4.23%)
Oct 02, 2009	20.09	20.54	19.62	20.09	6,345,463	-0.31(-1.52%)
Oct 01, 2009	21.77	21.94	20.37	20.40	9,471,515	-1.30(-5.99%)
Sep 30, 2009	21.75	22.15	21.20	21.70	7,532,793	-0.06(-0.28%)
Sep 29, 2009	22.48	22.50	21.75	21.76	6,050,532	-0.58(-2.60%)
Sep 28, 2009	21.45	22.34	21.36	22.34	6,031,377	+1.09(+5.13%)
Sep 25, 2009	21.66	21.76	21.23	21.25	8,971,757	-0.58(-2.66%)
Sep 24, 2009	22.66	22.80	21.65	21.83	8,238,339	-0.75(-3.32%)
Sep 23, 2009	22.96	23.11	22.51	22.58	5,709,121	-0.30(-1.31%)
Sep 22, 2009	23.19	23.20	22.80	22.88	6,005,053	-0.05(-0.22%)
Sep 21, 2009	22.75	23.14	22.50	22.93	8,463,662	+0.09(+0.39%)
Sep 18, 2009	22.65	22.95	22.25	22.84	12,060,428	+1.18(+5.45%)
Sep 17, 2009	21.32	21.89	21.00	21.66	10,267,109	+0.46(+2.17%)
Sep 16, 2009	21.26	21.35	20.82	21.20	11,387,221	+0.57(+2.76%)
Sep 15, 2009	20.26	20.73	20.01	20.63	6,288,071	+0.25(+1.23%)
Sep 14, 2009	19.55	20.43	19.38	20.38	9,550,139	+0.63(+3.19%)
Sep 11, 2009	19.67	19.76	19.31	19.75	5,446,984	+0.14(+0.71%)
Sep 10, 2009	19.27	19.65	19.11	19.61	5,651,008	+0.29(+1.50%)
Sep 09, 2009	18.85	19.55	18.62	19.32	12,616,015	+1.11(+6.10%)
Sep 08, 2009	17.70	18.25	17.55	18.21	5,266,077	+0.75(+4.30%)
Sep 04, 2009	16.95	17.48	16.94	17.46	4,026,038	+0.47(+2.77%)
Sep 03, 2009	16.99	17.14	16.63	16.99	5,944,137	+0.29(+1.74%)
Sep 02, 2009	16.76	17.22	16.65	16.70	5,223,095	-0.13(-0.77%)
Sep 01, 2009	17.63	18.20	16.77	16.83	7,109,891	-0.87(-4.92%)
Aug 31, 2009	17.73	17.91	17.42	17.70	3,196,065	-0.33(-1.83%)
Aug 28, 2009	18.18	18.46	17.80	18.03	5,735,137	+0.30(+1.69%)
Aug 27, 2009	17.48	17.73	16.87	17.73	4,756,625	+0.05(+0.28%)
Aug 26, 2009	17.85	17.93	17.44	17.68	4,685,855	-0.12(-0.67%)
Aug 25, 2009	17.24	17.95	17.19	17.80	7,556,356	+0.68(+3.97%)
Aug 24, 2009	16.94	17.49	16.88	17.12	5,504,236	+0.24(+1.42%)
Aug 21, 2009	16.98	16.99	16.60	16.88	6,329,112	+0.13(+0.78%)
Aug 20, 2009	16.67	16.92	16.61	16.75	2,466,280	+0.04(+0.24%)
Aug 19, 2009	16.34	16.84	16.23	16.71	4,108,912	+0.12(+0.72%)
Aug 18, 2009	16.49	16.74	16.44	16.59	3,777,159	+0.15(+0.91%)
Aug 17, 2009	16.39	16.52	16.22	16.44	5,613,951	-0.44(-2.61%)
Aug 14, 2009	17.25	17.25	16.62	16.88	4,291,518	-0.35(-2.03%)
Aug 13, 2009	17.41	17.45	16.81	17.23	7,990,925	-0.01(-0.06%)
Aug 12, 2009	16.92	17.45	16.75	17.24	6,039,302	+0.49(+2.93%)
Aug 11, 2009	17.00	17.03	16.56	16.75	6,381,522	-0.40(-2.33%)
Aug 10, 2009	17.62	17.78	17.03	17.15	5,297,043	-0.69(-3.87%)
Aug 07, 2009	17.73	18.10	17.61	17.84	3,962,303	+0.16(+0.90%)
Aug 06, 2009	17.86	18.10	17.55	17.68	4,600,963	-0.26(-1.45%)
Aug 05, 2009	18.00	18.26	17.75	17.94	3,857,392	-0.20(-1.10%)
Aug 04, 2009	18.00	18.26	17.93	18.14	4,645,049	-0.14(-0.77%)
Aug 03, 2009	18.18	18.32	18.03	18.28	5,081,697	+0.46(+2.58%)
Jul 31, 2009	17.82	18.17	17.76	17.82	5,249,640	-0.07(-0.39%)
Jul 30, 2009	18.00	18.39	17.87	17.89	5,365,839	+0.19(+1.07%)
Jul 29, 2009	17.94	17.96	17.52	17.70	5,612,540	-0.30(-1.67%)
Jul 28, 2009	17.37	18.16	17.27	18.00	7,818,384	+0.42(+2.39%)
Jul 27, 2009	17.45	17.60	16.97	17.58	7,358,696	+0.49(+2.87%)
Jul 24, 2009	16.69	17.29	16.45	17.09	9,935,472	+0.17(+1.00%)
Jul 23, 2009	17.27	17.41	16.21	16.92	33,884,660	-2.07(-10.90%)
Jul 22, 2009	18.38	19.00	18.28	18.99	17,206,190	+0.76(+4.17%)
Jul 21, 2009	18.84	18.84	17.96	18.23	10,788,693	-0.39(-2.09%)
Jul 20, 2009	18.28	18.72	18.14	18.62	7,899,210	+0.59(+3.27%)
Jul 17, 2009	17.66	18.18	17.51	18.03	9,897,816	+0.36(+2.04%)
Jul 16, 2009	16.97	17.77	16.63	17.67	18,535,332	+1.47(+9.07%)
Jul 15, 2009	16.10	16.32	15.90	16.20	8,132,834	+0.73(+4.72%)
Jul 14, 2009	15.30	15.54	15.00	15.47	5,169,470	+0.22(+1.44%)
Jul 13, 2009	15.09	15.26	14.51	15.25	7,354,897	+0.78(+5.39%)
Jul 10, 2009	14.02	14.65	13.92	14.47	5,746,982	+0.45(+3.21%)
Jul 09, 2009	13.57	14.26	13.46	14.02	5,909,543	+0.69(+5.18%)
Jul 08, 2009	13.60	13.66	13.02	13.33	12,616,630	-0.24(-1.77%)
Jul 07, 2009	14.19	14.39	13.55	13.57	4,635,905	-0.61(-4.30%)
Jul 06, 2009	14.06	14.55	13.80	14.18	5,505,527	-0.01(-0.07%)
Jul 02, 2009	14.58	14.70	14.16	14.19	3,402,117	-0.68(-4.57%)
Jul 01, 2009	14.98	15.15	14.71	14.87	3,387,524	+0.17(+1.16%)
Jun 30, 2009	14.88	15.10	14.52	14.70	3,156,598	-0.10(-0.68%)
Jun 29, 2009	14.82	15.20	14.71	14.80	5,660,802	-0.07(-0.47%)
Jun 26, 2009	14.29	14.88	14.26	14.87	5,909,228	+0.41(+2.84%)
Jun 25, 2009	14.25	14.65	13.82	14.46	5,339,517	+0.36(+2.55%)
Jun 24, 2009	13.76	14.34	13.76	14.10	4,230,356	+0.41(+2.99%)
Jun 23, 2009	13.65	13.87	13.37	13.69	5,164,737	+0.14(+1.03%)
Jun 22, 2009	14.38	14.55	13.55	13.55	5,859,387	-1.00(-6.87%)
Jun 19, 2009	14.09	14.66	14.07	14.55	5,687,088	+0.42(+2.97%)
Jun 18, 2009	14.62	14.74	13.96	14.13	10,690,508	-0.92(-6.11%)
Jun 17, 2009	14.81	15.21	14.59	15.05	6,378,915	+0.24(+1.62%)
Jun 16, 2009	15.13	15.52	14.80	14.81	4,967,060	-0.26(-1.73%)
Jun 15, 2009	15.30	15.47	14.97	15.07	4,623,045	-0.48(-3.09%)
Jun 12, 2009	15.61	15.61	14.88	15.55	6,995,196	-0.15(-0.96%)
Jun 11, 2009	16.25	16.34	15.54	15.70	7,857,270	-0.46(-2.85%)
Jun 10, 2009	16.50	16.72	15.67	16.16	7,290,573	-0.28(-1.70%)
Jun 09, 2009	15.87	16.48	15.77	16.44	9,801,693	+0.86(+5.52%)
Jun 08, 2009	15.34	15.66	15.18	15.58	5,826,958	-0.09(-0.57%)
Jun 05, 2009	16.00	16.00	15.27	15.67	6,533,661	-0.14(-0.89%)
Jun 04, 2009	15.32	15.93	14.75	15.81	8,226,491	+0.66(+4.36%)
Jun 03, 2009	16.00	15.21	14.75	15.15	6,678,564	-0.28(-1.81%)
Jun 02, 2009	16.00	16.05	15.35	15.43	7,567,243	-0.62(-3.86%)
Jun 01, 2009	15.95	16.23	15.78	16.05	9,031,277	+0.39(+2.49%)
May 29, 2009	15.24	15.77	14.92	15.66	8,454,718	+0.49(+3.23%)
May 28, 2009	16.00	16.10	14.85	15.17	12,209,003	-0.35(-2.26%)
May 27, 2009	15.94	16.33	15.38	15.52	26,199,824	+1.94(+14.29%)
May 26, 2009	13.10	13.67	13.05	13.58	5,095,637	+0.31(+2.34%)
May 22, 2009	13.62	13.68	13.11	13.27	4,559,069	-0.18(-1.34%)
May 21, 2009	13.65	13.85	13.10	13.45	7,325,502	-0.26(-1.90%)
May 20, 2009	14.60	14.92	13.62	13.71	8,559,214	-0.74(-5.12%)
May 19, 2009	14.60	15.09	14.38	14.45	8,638,795	-0.28(-1.90%)
May 18, 2009	13.98	14.78	13.89	14.73	8,675,505	+1.05(+7.67%)
May 17, 2009	13.47	14.00	13.41	13.68	1,751,142	-0.22(-1.58%)
May 15, 2009	13.47	14.00	13.41	13.90	10,414,871	+0.77(+5.86%)
May 14, 2009	12.31	13.32	12.22	13.13	10,358,761	+0.92(+7.53%)
May 13, 2009	12.50	12.90	12.04	12.21	7,963,071	-0.40(-3.17%)
May 12, 2009	13.57	13.64	12.40	12.61	11,347,228	-0.83(-6.18%)
May 11, 2009	13.70	13.73	13.05	13.44	7,429,597	-0.63(-4.48%)
May 08, 2009	14.96	15.22	13.79	14.07	8,576,723	-0.75(-5.06%)
May 07, 2009	16.10	16.26	14.50	14.82	8,055,142	-1.08(-6.79%)
May 06, 2009	16.21	16.48	15.59	15.90	5,079,594	-0.10(-0.62%)
May 05, 2009	16.06	16.25	15.77	16.00	4,701,472	-0.42(-2.56%)
May 04, 2009	15.96	16.43	15.26	16.42	5,947,715	+1.26(+8.31%)
May 01, 2009	15.72	15.98	14.99	15.16	5,994,677	-0.56(-3.56%)
Apr 30, 2009	15.69	16.20	15.51	15.72	5,204,982	+0.24(+1.55%)
Apr 29, 2009	15.14	15.87	15.03	15.48	3,675,115	+0.66(+4.45%)
Apr 28, 2009	14.57	15.14	14.32	14.82	4,367,748	+0.10(+0.68%)
Apr 27, 2009	15.26	15.70	14.61	14.72	7,060,755	-0.90(-5.76%)
Apr 24, 2009	15.42	16.00	15.35	15.62	5,901,280	+0.18(+1.17%)
Apr 23, 2009	15.68	15.97	15.00	15.44	7,397,512	-0.10(-0.64%)
Apr 22, 2009	14.86	15.95	14.69	15.54	19,389,132	+1.83(+13.35%)
Apr 21, 2009	13.20	14.10	13.07	13.71	10,799,492	+0.31(+2.31%)
Apr 20, 2009	14.14	14.48	13.22	13.40	7,530,515	-1.42(-9.58%)
Apr 17, 2009	14.46	15.05	14.46	14.82	8,531,179	+0.39(+2.70%)
Apr 16, 2009	13.74	14.71	13.53	14.43	8,212,357	+0.88(+6.49%)
Apr 15, 2009	13.61	13.71	13.22	13.55	5,330,277	-0.07(-0.51%)
Apr 14, 2009	14.18	14.55	13.60	13.62	6,004,187	-0.80(-5.55%)
Apr 13, 2009	14.37	14.53	13.99	14.42	6,270,709	-0.06(-0.41%)
Apr 09, 2009	14.00	14.49	13.95	14.48	10,247,316	+1.47(+11.30%)
Apr 08, 2009	13.00	13.21	12.52	13.01	8,729,482	+0.25(+1.96%)
Apr 07, 2009	13.53	13.71	12.76	12.76	6,064,401	-0.93(-6.79%)
Apr 06, 2009	13.70	13.84	13.42	13.69	5,440,623	-0.40(-2.84%)
Apr 03, 2009	13.37	14.10	13.22	14.09	6,743,469	+0.79(+5.94%)
Apr 02, 2009	13.04	13.69	12.90	13.30	6,495,020	+0.80(+6.40%)
Apr 01, 2009	12.41	12.80	12.10	12.50	7,366,869	-0.15(-1.19%)
Mar 31, 2009	12.47	12.98	12.45	12.65	4,842,210	+0.51(+4.20%)
Mar 30, 2009	12.75	12.80	11.87	12.14	4,901,853	-1.23(-9.20%)
Mar 26, 2009	12.79	13.49	12.55	13.37	8,146,775	+1.01(+8.17%)
Mar 25, 2009	11.89	12.85	11.77	12.36	9,519,941	+0.47(+3.95%)
Mar 24, 2009	10.88	12.29	10.85	11.89	9,455,423	+0.64(+5.69%)
Mar 23, 2009	10.85	11.25	10.45	11.25	5,392,986	+1.10(+10.84%)
Mar 20, 2009	10.88	11.03	10.14	10.15	6,199,055	-0.46(-4.34%)
Mar 19, 2009	11.07	11.25	10.55	10.61	5,625,031	-0.32(-2.93%)
Mar 18, 2009	10.11	11.15	10.10	10.93	7,763,632	+0.67(+6.53%)
Mar 17, 2009	9.860	10.26	9.640	10.26	5,677,701	+0.43(+4.37%)
Mar 16, 2009	10.51	10.55	9.750	9.830	11,399,130	-1.22(-11.04%)
Mar 13, 2009	9.940	11.27	9.730	11.05	18,293,778	+1.10(+11.06%)
Mar 12, 2009	9.600	10.00	9.560	9.950	7,134,532	+0.37(+3.86%)
Mar 11, 2009	9.160	9.820	8.930	9.580	8,986,663	+0.46(+5.04%)
Mar 10, 2009	7.850	9.150	7.760	9.120	14,550,942	+1.47(+19.22%)
Mar 09, 2009	7.700	8.080	7.570	7.650	4,542,482	-0.14(-1.80%)
Mar 06, 2009	8.220	8.450	7.530	7.790	6,982,488	-0.37(-4.53%)
Mar 05, 2009	8.000	8.430	7.920	8.160	5,784,116	+0.04(+0.49%)
Mar 04, 2009	8.210	8.460	7.930	8.120	7,625,897	+0.11(+1.37%)
Mar 02, 2009	8.800	8.870	7.880	8.010	8,778,486	-0.90(-10.10%)
Feb 27, 2009	9.500	9.750	8.890	8.910	9,639,268	-0.84(-8.62%)
Feb 26, 2009	9.730	10.40	9.650	9.750	6,808,265	-0.01(-0.10%)
Feb 25, 2009	9.280	10.03	9.050	9.760	4,780,280	+0.35(+3.72%)
Feb 24, 2009	8.920	9.480	8.910	9.410	4,962,974	+0.53(+5.97%)
Feb 23, 2009	9.370	9.650	8.859	8.880	4,283,347	-0.48(-5.13%)
Feb 20, 2009	9.350	9.720	8.990	9.360	6,815,741	-0.16(-1.68%)
Feb 19, 2009	10.18	10.37	9.500	9.520	3,813,969	-0.53(-5.27%)
Feb 18, 2009	10.11	10.32	9.770	10.05	3,855,012	-0.03(-0.30%)
Feb 17, 2009	10.18	10.32	9.880	10.08	5,083,887	-0.64(-5.97%)
Feb 13, 2009	10.98	11.00	10.56	10.72	4,172,230	-0.08(-0.74%)
Feb 12, 2009	10.49	10.98	10.08	10.80	5,951,890	+0.35(+3.35%)
Feb 11, 2009	10.90	11.00	9.770	10.45	6,696,051	-0.37(-3.42%)
Feb 10, 2009	11.15	11.69	10.66	10.82	6,903,178	-0.30(-2.70%)
Feb 09, 2009	11.00	11.50	10.82	11.12	7,317,035	+0.07(+0.63%)
Feb 06, 2009	10.05	11.20	9.950	11.05	8,354,395	+1.04(+10.39%)
Feb 05, 2009	9.210	10.04	8.880	10.01	9,171,720	+0.72(+7.75%)
Feb 04, 2009	8.600	9.490	8.600	9.290	9,595,420	+0.63(+7.27%)
Feb 03, 2009	8.720	9.100	8.240	8.660	33,131,612	-2.62(-23.23%)

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.