Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	33.15	33.46	32.27	32.38	6,914,809	-0.42(-1.27%)
Jan 28, 2010	33.70	33.87	32.66	32.80	9,312,029	-0.43(-1.30%)
Jan 27, 2010	32.47	33.36	32.02	33.23	11,779,423	+0.92(+2.84%)
Jan 26, 2010	34.01	34.05	32.29	32.31	12,104,462	-2.35(-6.77%)
Jan 25, 2010	35.72	35.91	34.61	34.66	6,518,702	-0.58(-1.65%)
Jan 22, 2010	34.79	35.90	34.79	35.24	10,220,063	+0.13(+0.36%)
Jan 21, 2010	37.33	37.33	34.53	35.11	16,086,447	-2.14(-5.75%)
Jan 20, 2010	37.67	37.93	37.05	37.25	5,401,724	-0.93(-2.42%)
Jan 19, 2010	38.05	38.51	37.78	38.18	4,462,607	+0.11(+0.28%)
Jan 15, 2010	38.58	38.07	38.07	38.07	20,431,180	-0.51(-1.32%)
Jan 14, 2010	38.61	38.86	38.38	38.58	2,808,572	-0.17(-0.43%)
Jan 13, 2010	38.77	38.89	37.76	38.75	5,492,962	+0.12(+0.31%)
Jan 12, 2010	39.38	39.66	38.53	38.63	4,309,893	-0.80(-2.03%)
Jan 11, 2010	39.53	39.85	39.08	39.43	3,972,480	-0.01(-0.02%)
Jan 08, 2010	38.32	39.52	38.12	39.44	7,921,097	+1.03(+2.67%)
Jan 07, 2010	38.32	38.62	38.17	38.41	5,208,741	+0.05(+0.12%)
Jan 06, 2010	38.44	38.61	38.17	38.36	4,468,542	-0.26(-0.68%)
Jan 05, 2010	38.43	38.87	38.15	38.62	5,022,208	-0.03(-0.08%)
Jan 04, 2010	38.21	38.78	38.10	38.66	4,713,264	+0.73(+1.92%)
Dec 31, 2009	38.37	37.93	37.93	37.93	12,702,498	-0.27(-0.70%)
Dec 30, 2009	37.96	38.35	37.74	38.19	2,569,430	-0.01(-0.02%)
Dec 29, 2009	38.33	38.80	37.91	38.20	3,429,337	-0.13(-0.35%)
Dec 28, 2009	37.43	38.37	37.43	38.33	4,332,871	+0.95(+2.54%)
Dec 24, 2009	37.04	37.39	37.00	37.39	1,121,194	+0.36(+0.97%)
Dec 23, 2009	36.96	37.09	36.69	37.03	2,894,743	+0.07(+0.20%)
Dec 22, 2009	36.69	37.02	36.58	36.96	4,057,960	+0.34(+0.93%)
Dec 21, 2009	36.53	36.84	36.39	36.62	2,672,051	-0.02(-0.04%)
Dec 18, 2009	36.88	36.97	36.15	36.63	5,816,982	-0.01(-0.02%)
Dec 17, 2009	37.03	37.59	36.64	36.64	3,930,634	-0.68(-1.82%)
Dec 16, 2009	37.17	37.58	36.90	37.32	6,128,707	-0.08(-0.21%)
Dec 15, 2009	37.42	37.55	37.19	37.40	2,929,121	-0.20(-0.53%)
Dec 14, 2009	37.60	37.98	37.44	37.60	2,722,373	-0.12(-0.33%)
Dec 11, 2009	37.45	37.78	37.05	37.72	6,171,855	+0.70(+1.90%)
Dec 10, 2009	36.80	37.29	36.59	37.02	6,749,039	+0.24(+0.66%)
Dec 09, 2009	36.04	37.04	35.70	36.78	4,941,280	+0.71(+1.97%)
Dec 08, 2009	36.14	36.40	35.95	36.07	6,478,743	-0.48(-1.30%)
Dec 07, 2009	37.57	37.81	36.38	36.54	4,878,211	-0.78(-2.10%)
Dec 04, 2009	37.76	37.82	36.70	37.33	6,040,658	+0.07(+0.19%)
Dec 03, 2009	37.48	37.81	37.08	37.26	8,256,074	+0.19(+0.50%)
Dec 02, 2009	37.51	38.09	36.99	37.07	7,119,325	-0.28(-0.75%)
Dec 01, 2009	37.47	37.52	37.02	37.35	7,116,791	+0.30(+0.80%)
Nov 30, 2009	36.48	37.17	36.24	37.05	5,804,829	+0.63(+1.73%)
Nov 27, 2009	36.38	36.91	36.24	36.42	3,463,282	-0.68(-1.84%)
Nov 25, 2009	36.69	37.15	36.54	37.11	3,876,069	+0.73(+2.00%)
Nov 24, 2009	36.63	36.63	35.90	36.38	3,992,127	-0.16(-0.45%)
Nov 23, 2009	36.81	37.24	36.25	36.54	5,180,962	+0.08(+0.22%)
Nov 20, 2009	36.25	36.74	35.77	36.46	5,009,594	+0.12(+0.32%)
Nov 19, 2009	36.33	36.39	35.83	36.35	5,933,794	-0.24(-0.66%)
Nov 18, 2009	36.64	36.77	36.32	36.59	4,252,502	+0.23(+0.64%)
Nov 17, 2009	35.92	36.64	35.92	36.36	5,184,107	+0.40(+1.12%)
Nov 16, 2009	35.67	36.28	35.64	35.95	5,023,200	+0.53(+1.50%)
Nov 13, 2009	35.50	36.01	35.13	35.42	2,768,852	-0.16(-0.44%)
Nov 12, 2009	35.33	36.01	35.01	35.58	5,674,314	+0.21(+0.60%)
Nov 11, 2009	35.17	35.61	34.49	35.37	5,691,481	+0.62(+1.78%)
Nov 10, 2009	35.44	35.44	34.75	34.75	4,558,841	-0.67(-1.90%)
Nov 09, 2009	34.82	35.51	34.66	35.42	4,613,168	+0.80(+2.32%)
Nov 06, 2009	34.24	34.84	33.75	34.61	5,085,499	+0.05(+0.13%)
Nov 05, 2009	33.85	34.59	33.69	34.57	6,612,624	+1.08(+3.21%)
Nov 04, 2009	34.32	34.37	33.38	33.49	6,691,373	-0.55(-1.62%)
Nov 03, 2009	34.11	34.54	33.75	34.04	5,588,054	-0.46(-1.32%)
Nov 02, 2009	34.30	34.84	33.67	34.50	5,159,614	+0.34(+0.99%)
Oct 30, 2009	35.20	35.67	33.99	34.16	7,894,505	-1.26(-3.56%)
Oct 29, 2009	35.01	35.66	33.07	35.42	13,533,076	+0.65(+1.87%)
Oct 28, 2009	35.60	36.01	34.70	34.77	6,545,657	-0.96(-2.68%)
Oct 27, 2009	36.31	36.54	35.61	35.73	6,223,861	-0.51(-1.40%)
Oct 26, 2009	36.34	37.25	35.95	36.24	7,973,634	+0.12(+0.33%)
Oct 23, 2009	36.36	36.63	35.68	36.12	6,107,465	+0.28(+0.77%)
Oct 22, 2009	35.69	36.12	35.42	35.85	4,364,149	+0.01(+0.03%)
Oct 21, 2009	35.74	36.53	35.69	35.84	8,740,754	-0.07(-0.19%)
Oct 20, 2009	35.67	36.22	35.56	35.90	8,419,391	-0.06(-0.18%)
Oct 19, 2009	35.52	36.13	35.12	35.97	9,043,744	+0.65(+1.84%)
Oct 16, 2009	34.74	36.33	34.74	35.32	12,513,059	+0.45(+1.28%)
Oct 15, 2009	34.85	34.90	34.16	34.87	9,399,494	+0.18(+0.52%)
Oct 14, 2009	34.58	35.45	34.54	34.69	14,418,690	+0.35(+1.01%)
Oct 13, 2009	33.51	34.41	33.32	34.34	10,673,207	+0.73(+2.16%)
Oct 12, 2009	33.58	33.80	33.18	33.62	6,637,294	+0.34(+1.04%)
Oct 09, 2009	32.29	33.32	32.18	33.27	6,312,309	+0.84(+2.59%)
Oct 08, 2009	33.05	33.43	32.36	32.43	9,596,533	-0.27(-0.81%)
Oct 07, 2009	32.32	32.76	31.79	32.70	9,987,007	+0.23(+0.72%)
Oct 06, 2009	33.20	33.49	32.31	32.47	10,902,331	-0.61(-1.83%)
Oct 05, 2009	33.31	33.36	32.75	33.07	7,052,605	+0.02(+0.06%)
Oct 02, 2009	32.63	34.12	32.46	33.05	8,979,204	+0.03(+0.09%)
Oct 01, 2009	34.20	34.21	33.02	33.02	10,841,148	-1.77(-5.08%)
Sep 30, 2009	34.58	34.86	33.87	34.79	9,846,943	+0.28(+0.82%)
Sep 29, 2009	34.77	35.24	34.23	34.51	9,934,753	-0.38(-1.10%)
Sep 28, 2009	33.22	34.97	33.21	34.89	10,219,806	+1.76(+5.32%)
Sep 25, 2009	33.53	33.61	32.77	33.13	6,188,437	-0.56(-1.65%)
Sep 24, 2009	34.49	34.66	33.31	33.69	8,572,388	-0.87(-2.52%)
Sep 23, 2009	35.33	35.56	34.54	34.56	7,478,538	-0.58(-1.66%)
Sep 22, 2009	34.44	35.38	34.15	35.14	7,883,654	+0.75(+2.19%)
Sep 21, 2009	34.43	34.88	33.93	34.39	8,971,347	+0.07(+0.20%)
Sep 18, 2009	33.30	34.54	33.09	34.32	15,460,543	+1.21(+3.65%)
Sep 17, 2009	33.03	33.48	32.85	33.11	8,362,389	+0.20(+0.59%)
Sep 16, 2009	32.17	33.03	31.92	32.92	9,401,363	+0.82(+2.54%)
Sep 15, 2009	31.55	32.46	31.16	32.10	10,123,076	+0.72(+2.30%)
Sep 14, 2009	30.91	31.41	30.55	31.38	5,348,185	+0.36(+1.15%)
Sep 11, 2009	31.07	31.34	30.76	31.02	5,940,455	-0.10(-0.31%)
Sep 10, 2009	30.99	31.21	30.54	31.12	6,206,977	+0.18(+0.58%)
Sep 09, 2009	30.61	31.16	30.27	30.94	8,811,211	+0.16(+0.53%)
Sep 08, 2009	31.02	31.32	30.51	30.78	11,003,348	+0.24(+0.79%)
Sep 04, 2009	30.49	30.61	29.53	30.54	15,683,430	-0.11(-0.36%)
Sep 03, 2009	31.58	31.89	30.30	30.65	11,449,087	-0.71(-2.27%)
Sep 02, 2009	31.44	32.28	31.23	31.36	8,062,348	-0.16(-0.50%)
Sep 01, 2009	32.65	33.51	31.46	31.52	14,651,596	-1.34(-4.08%)
Aug 31, 2009	31.84	33.02	31.73	32.86	9,601,104	+0.62(+1.91%)
Aug 28, 2009	31.38	32.31	31.38	32.24	8,619,548	+0.87(+2.77%)
Aug 27, 2009	31.15	31.61	30.75	31.37	7,638,081	+0.19(+0.59%)
Aug 26, 2009	30.25	31.32	30.09	31.19	9,452,625	+0.87(+2.87%)
Aug 25, 2009	30.37	30.58	30.14	30.32	4,897,388	+0.06(+0.19%)
Aug 24, 2009	31.38	31.47	30.14	30.26	9,091,091	-0.91(-2.92%)
Aug 21, 2009	31.16	31.38	30.63	31.17	6,280,951	+0.48(+1.56%)
Aug 20, 2009	30.18	30.84	30.02	30.69	5,890,212	+0.38(+1.26%)
Aug 19, 2009	29.94	30.46	29.81	30.31	4,811,651	-0.05(-0.17%)
Aug 18, 2009	30.56	30.87	30.13	30.36	6,213,700	-0.07(-0.25%)
Aug 17, 2009	31.24	31.32	30.37	30.44	7,995,691	-1.29(-4.05%)
Aug 14, 2009	32.19	32.23	31.36	31.72	5,195,871	-0.46(-1.43%)
Aug 13, 2009	32.08	32.61	31.91	32.19	7,042,268	+0.35(+1.09%)
Aug 12, 2009	31.55	32.45	31.33	31.84	9,046,544	+0.68(+2.18%)
Aug 11, 2009	31.71	32.12	31.03	31.16	7,176,300	-0.78(-2.45%)
Aug 10, 2009	31.78	32.50	31.78	31.94	4,812,935	-0.34(-1.06%)
Aug 07, 2009	31.16	32.93	31.05	32.28	13,504,571	+1.45(+4.70%)
Aug 06, 2009	31.76	31.84	30.48	30.83	8,184,058	-0.67(-2.12%)
Aug 05, 2009	31.52	31.77	31.18	31.50	5,916,414	+0.01(+0.04%)
Aug 04, 2009	31.52	32.38	31.13	31.49	10,147,976	-0.43(-1.35%)
Aug 03, 2009	31.67	32.04	31.17	31.92	7,613,996	+0.44(+1.41%)
Jul 31, 2009	31.97	31.97	30.91	31.48	6,946,521	+0.23(+0.74%)
Jul 30, 2009	30.93	32.08	30.55	31.25	8,782,998	+0.85(+2.80%)
Jul 29, 2009	30.03	30.68	29.72	30.39	6,435,170	+0.30(+1.01%)
Jul 28, 2009	30.03	30.25	29.16	30.09	10,812,146	-0.40(-1.32%)
Jul 27, 2009	30.78	30.98	30.17	30.49	7,855,405	-0.08(-0.27%)
Jul 24, 2009	31.16	31.16	30.02	30.58	6,609,338	-0.58(-1.87%)
Jul 23, 2009	31.60	31.61	29.69	31.16	15,927,896	+0.37(+1.21%)
Jul 22, 2009	30.69	31.80	30.59	30.79	12,848,134	-0.16(-0.53%)
Jul 21, 2009	31.86	31.86	30.54	30.95	7,456,641	-0.57(-1.82%)
Jul 20, 2009	31.21	31.93	31.13	31.52	7,281,100	+0.53(+1.70%)
Jul 17, 2009	30.69	31.43	30.41	30.99	8,950,734	+0.23(+0.76%)
Jul 16, 2009	31.56	31.67	30.19	30.76	11,234,199	-0.61(-1.95%)
Jul 15, 2009	30.82	32.05	30.60	31.37	15,891,259	+1.03(+3.41%)
Jul 14, 2009	30.71	30.95	29.75	30.34	11,400,084	-0.42(-1.37%)
Jul 13, 2009	29.90	30.92	29.27	30.76	13,115,861	+1.05(+3.53%)
Jul 10, 2009	30.02	30.02	28.79	29.71	13,541,261	-0.47(-1.56%)
Jul 09, 2009	30.71	30.98	29.73	30.18	16,969,350	+0.39(+1.31%)
Jul 08, 2009	31.87	31.95	29.31	29.79	29,236,996	-2.05(-6.44%)
Jul 07, 2009	33.68	33.69	31.61	31.84	13,500,603	-1.71(-5.11%)
Jul 06, 2009	33.59	33.70	33.00	33.56	8,876,743	-0.47(-1.39%)
Jul 02, 2009	34.54	34.66	33.91	34.03	8,047,076	-0.77(-2.21%)
Jul 01, 2009	35.33	35.33	34.23	34.80	7,851,419	-0.32(-0.92%)
Jun 30, 2009	35.92	35.92	34.69	35.12	8,893,706	-0.80(-2.23%)
Jun 29, 2009	35.90	36.43	35.37	35.92	5,667,493	+0.09(+0.24%)
Jun 26, 2009	35.63	36.12	35.40	35.84	13,522,553	+0.21(+0.60%)
Jun 25, 2009	35.54	35.83	34.60	35.62	6,853,192	+0.18(+0.52%)
Jun 24, 2009	34.52	36.21	34.40	35.44	10,033,157	+1.17(+3.42%)
Jun 23, 2009	34.58	34.64	32.95	34.27	13,950,035	+0.01(+0.02%)
Jun 22, 2009	36.64	36.69	34.12	34.26	14,185,058	-2.72(-7.35%)
Jun 19, 2009	37.47	37.47	36.65	36.98	9,042,301	-0.17(-0.46%)
Jun 18, 2009	37.02	37.40	36.66	37.15	6,521,988	+0.29(+0.78%)
Jun 17, 2009	37.16	37.76	36.58	36.86	8,575,284	-0.38(-1.03%)
Jun 16, 2009	37.73	37.99	36.96	37.24	7,191,102	-0.19(-0.51%)
Jun 15, 2009	37.91	38.36	37.42	37.43	6,806,351	-1.06(-2.74%)
Jun 12, 2009	38.05	38.83	37.84	38.49	8,738,087	-0.13(-0.34%)
Jun 11, 2009	36.99	39.09	36.88	38.62	12,673,160	+1.62(+4.38%)
Jun 10, 2009	38.06	38.21	36.52	37.00	7,603,667	-0.59(-1.58%)
Jun 09, 2009	37.59	38.04	37.43	37.59	7,083,387	+0.18(+0.49%)
Jun 08, 2009	37.09	37.82	36.72	37.41	7,546,931	-0.40(-1.06%)
Jun 05, 2009	38.47	38.88	37.29	37.81	9,698,543	-0.20(-0.53%)
Jun 04, 2009	36.87	38.04	36.68	38.01	9,357,330	+0.98(+2.65%)
Jun 03, 2009	37.70	37.70	36.45	37.03	8,757,814	-0.83(-2.18%)
Jun 02, 2009	37.09	38.62	36.75	37.86	12,075,939	+0.64(+1.72%)
Jun 01, 2009	36.89	37.64	36.75	37.22	11,645,719	+0.91(+2.50%)
May 29, 2009	36.37	36.43	35.15	36.31	13,524,449	+0.26(+0.72%)
May 28, 2009	34.10	36.21	33.99	36.05	16,124,244	+2.38(+7.06%)
May 27, 2009	34.45	34.98	33.51	33.67	11,457,201	-0.71(-2.06%)
May 26, 2009	32.84	34.58	32.68	34.38	12,720,170	+1.27(+3.84%)
May 22, 2009	31.70	33.68	31.62	33.11	13,416,061	+1.49(+4.70%)
May 21, 2009	31.23	31.91	31.16	31.62	9,847,129	+0.72(+2.32%)
May 20, 2009	32.32	32.48	30.65	30.90	9,953,346	-0.81(-2.56%)
May 19, 2009	32.29	32.74	31.66	31.71	10,005,680	-0.79(-2.43%)
May 18, 2009	31.81	32.74	31.54	32.51	11,853,140	+1.20(+3.84%)
May 15, 2009	32.28	32.39	31.27	31.30	14,406,865	-0.80(-2.49%)
May 14, 2009	31.81	33.55	31.81	32.10	30,718,680	+1.16(+3.75%)
May 13, 2009	28.67	31.66	28.56	30.94	29,486,272	+1.76(+6.04%)
May 12, 2009	27.69	29.63	27.32	29.18	20,851,886	+1.91(+7.02%)
May 11, 2009	27.33	27.87	27.07	27.27	11,473,031	-0.77(-2.75%)
May 08, 2009	26.98	28.12	26.74	28.04	13,677,499	+1.51(+5.69%)
May 07, 2009	28.90	28.99	26.47	26.53	15,096,706	-2.14(-7.46%)
May 06, 2009	28.26	28.67	27.16	28.67	15,120,906	+0.75(+2.69%)
May 05, 2009	26.34	28.32	26.27	27.91	16,861,220	+1.46(+5.51%)
May 04, 2009	25.97	26.51	25.20	26.45	14,301,144	+1.33(+5.28%)
May 01, 2009	24.84	25.61	24.75	25.13	7,675,063	+0.14(+0.56%)
Apr 30, 2009	26.02	26.80	24.94	24.99	13,444,168	-0.69(-2.70%)
Apr 29, 2009	25.91	25.96	24.97	25.68	17,747,764	+0.08(+0.31%)
Apr 28, 2009	25.74	26.13	25.38	25.60	8,624,225	-0.45(-1.73%)
Apr 27, 2009	26.45	26.86	25.99	26.05	8,612,435	-1.02(-3.76%)
Apr 24, 2009	27.24	27.40	26.54	27.07	13,431,501	-0.19(-0.69%)
Apr 23, 2009	25.10	27.41	24.98	27.26	18,666,002	+2.59(+10.48%)
Apr 22, 2009	25.51	26.05	24.67	24.67	13,474,861	-1.18(-4.55%)
Apr 21, 2009	25.06	25.87	24.31	25.85	14,896,504	+0.72(+2.88%)
Apr 20, 2009	26.35	27.16	25.13	25.13	13,879,702	-1.68(-6.25%)
Apr 17, 2009	27.32	27.55	26.69	26.80	11,901,939	-0.81(-2.95%)
Apr 16, 2009	28.17	28.28	27.07	27.62	14,658,559	-0.96(-3.37%)
Apr 15, 2009	27.90	28.79	26.25	28.58	15,960,024	+0.64(+2.28%)
Apr 14, 2009	29.57	29.75	27.94	27.94	11,767,137	-2.06(-6.86%)
Apr 13, 2009	28.60	30.39	28.48	30.00	12,967,479	+0.88(+3.04%)
Apr 09, 2009	28.23	29.15	27.61	29.11	12,408,755	+1.62(+5.89%)
Apr 08, 2009	27.71	28.00	26.98	27.49	9,366,409	+0.36(+1.33%)
Apr 07, 2009	27.48	28.41	27.11	27.13	10,904,483	-0.58(-2.11%)
Apr 06, 2009	28.22	28.28	27.57	27.72	9,387,828	-1.17(-4.05%)
Apr 03, 2009	27.35	28.90	26.90	28.89	11,087,881	+1.19(+4.29%)
Apr 02, 2009	27.55	28.32	27.40	27.70	13,479,255	+0.90(+3.35%)
Apr 01, 2009	27.18	27.57	26.25	26.80	13,322,971	-1.01(-3.65%)
Mar 31, 2009	27.00	28.05	26.80	27.82	11,578,779	+1.35(+5.11%)
Mar 30, 2009	26.02	27.55	25.76	26.46	12,948,974	-2.52(-8.70%)
Mar 26, 2009	28.90	29.13	27.93	28.99	14,670,898	+0.85(+3.00%)
Mar 25, 2009	27.21	28.76	26.66	28.14	20,007,630	+1.35(+5.04%)
Mar 24, 2009	29.00	29.23	26.78	26.79	20,720,910	-3.06(-10.26%)
Mar 23, 2009	28.25	29.85	26.53	29.85	25,260,006	+4.04(+15.66%)
Mar 20, 2009	25.95	26.94	25.73	25.81	17,687,954	+0.08(+0.30%)
Mar 19, 2009	27.09	27.09	25.57	25.73	18,884,478	-1.14(-4.23%)
Mar 18, 2009	24.78	27.02	24.68	26.87	23,455,162	+1.59(+6.30%)
Mar 17, 2009	21.70	25.33	21.68	25.28	20,192,702	+3.29(+14.96%)
Mar 16, 2009	22.61	22.74	21.86	21.99	13,842,171	-0.38(-1.71%)
Mar 13, 2009	22.92	22.92	21.82	22.37	14,293,986	-0.32(-1.39%)
Mar 12, 2009	21.78	22.70	21.21	22.69	12,849,710	+0.87(+4.01%)
Mar 11, 2009	22.29	22.52	20.80	21.81	20,183,126	-0.12(-0.54%)
Mar 10, 2009	21.09	21.98	20.91	21.93	14,499,334	+1.17(+5.65%)
Mar 09, 2009	20.11	20.88	20.05	20.76	10,886,758	+0.16(+0.77%)
Mar 06, 2009	20.86	20.88	19.88	20.60	10,103,783	+0.00(+0.01%)
Mar 05, 2009	21.08	21.34	20.42	20.59	11,651,619	-0.65(-3.06%)
Mar 04, 2009	20.59	21.63	20.39	21.25	13,554,832	+1.68(+8.60%)
Mar 02, 2009	20.16	20.51	19.42	19.56	12,255,253	-1.03(-4.99%)
Feb 27, 2009	20.12	21.06	20.09	20.59	12,027,822	-0.19(-0.89%)
Feb 26, 2009	20.94	21.45	20.57	20.78	12,629,064	+0.23(+1.13%)
Feb 25, 2009	20.04	21.40	19.75	20.55	15,194,933	-0.26(-1.23%)
Feb 24, 2009	19.42	20.83	18.88	20.80	15,843,939	+1.28(+6.53%)
Feb 23, 2009	20.85	21.05	19.47	19.52	8,824,259	-1.00(-4.88%)
Feb 20, 2009	19.72	20.82	19.38	20.53	14,581,945	+0.35(+1.72%)
Feb 19, 2009	20.55	21.12	20.12	20.18	11,175,399	+0.13(+0.64%)
Feb 18, 2009	20.71	20.73	19.76	20.05	9,649,071	-0.10(-0.49%)
Feb 17, 2009	20.95	20.95	20.15	20.15	13,061,188	-1.37(-6.37%)
Feb 13, 2009	21.74	22.12	21.28	21.52	8,838,325	-0.27(-1.26%)
Feb 12, 2009	20.83	21.94	20.46	21.79	13,542,661	+0.88(+4.20%)
Feb 11, 2009	20.21	21.00	20.13	20.92	10,472,093	+0.70(+3.46%)
Feb 10, 2009	20.99	21.67	19.85	20.22	13,704,826	-1.00(-4.73%)
Feb 09, 2009	21.00	21.73	20.81	21.22	9,898,585	-0.12(-0.54%)
Feb 06, 2009	20.11	21.73	20.11	21.34	15,932,228	+1.24(+6.15%)
Feb 05, 2009	19.30	20.59	19.09	20.10	15,130,889	+0.62(+3.18%)
Feb 04, 2009	19.54	20.09	19.19	19.48	11,263,528	+0.12(+0.61%)
Feb 03, 2009	19.59	20.41	18.23	19.36	19,289,718	+0.37(+1.94%)

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.