Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	14.47	14.39	14.39	14.39	2,914,568	+0.06(+0.44%)
Dec 30, 2009	14.21	14.38	14.11	14.33	3,015,260	-0.04(-0.27%)
Dec 29, 2009	14.65	14.75	14.36	14.37	3,820,340	-0.13(-0.86%)
Dec 28, 2009	14.76	14.89	14.40	14.50	3,159,232	-0.19(-1.28%)
Dec 24, 2009	14.82	14.85	14.62	14.68	2,452,789	-0.05(-0.32%)
Dec 23, 2009	14.33	14.86	14.26	14.73	7,919,505	+0.59(+4.21%)
Dec 22, 2009	13.94	14.21	13.85	14.14	6,746,818	+0.12(+0.84%)
Dec 21, 2009	14.29	14.32	13.83	14.02	7,124,669	-0.05(-0.33%)
Dec 18, 2009	13.82	14.16	13.69	14.07	13,469,062	+0.04(+0.28%)
Dec 17, 2009	14.54	14.62	14.00	14.03	13,249,904	-0.95(-6.37%)
Dec 16, 2009	14.91	15.00	14.71	14.98	8,654,112	+0.26(+1.75%)
Dec 15, 2009	14.90	15.05	14.66	14.72	6,576,120	-0.27(-1.83%)
Dec 14, 2009	15.09	15.11	14.97	15.00	5,988,782	-0.05(-0.31%)
Dec 11, 2009	15.65	15.65	14.85	15.04	7,918,758	-0.47(-3.03%)
Dec 10, 2009	15.61	15.76	15.23	15.51	7,247,022	+0.05(+0.35%)
Dec 09, 2009	15.04	15.55	15.04	15.46	10,609,124	+0.49(+3.24%)
Dec 08, 2009	15.34	15.51	14.91	14.97	9,633,223	-0.67(-4.30%)
Dec 07, 2009	15.52	16.06	15.44	15.65	10,516,843	-0.37(-2.30%)
Dec 04, 2009	16.46	16.55	15.60	16.01	15,454,400	-0.80(-4.75%)
Dec 03, 2009	16.99	17.15	16.64	16.81	12,422,430	-0.38(-2.18%)
Dec 02, 2009	16.82	17.57	16.74	17.19	18,026,438	+0.68(+4.12%)
Dec 01, 2009	16.23	16.80	16.23	16.51	20,098,244	+0.84(+5.39%)
Nov 30, 2009	15.09	15.79	15.06	15.66	11,811,296	+0.51(+3.36%)
Nov 27, 2009	14.98	15.58	14.62	15.15	7,920,185	-0.73(-4.58%)
Nov 25, 2009	15.57	15.89	15.47	15.88	7,422,143	+0.63(+4.16%)
Nov 24, 2009	15.45	15.45	15.01	15.25	6,281,241	-0.08(-0.51%)
Nov 23, 2009	15.47	15.81	15.22	15.33	10,548,115	+0.35(+2.35%)
Nov 20, 2009	15.01	15.14	14.64	14.97	8,275,072	-0.25(-1.64%)
Nov 19, 2009	14.86	15.25	14.50	15.22	8,565,771	+0.23(+1.57%)
Nov 18, 2009	15.44	15.49	14.88	14.99	8,775,977	-0.29(-1.89%)
Nov 17, 2009	15.22	15.29	14.99	15.28	6,555,700	-0.12(-0.76%)
Nov 16, 2009	15.36	15.65	15.29	15.40	9,829,163	+0.38(+2.55%)
Nov 13, 2009	14.75	15.14	14.57	15.01	9,025,295	+0.29(+1.97%)
Nov 12, 2009	15.12	15.26	14.63	14.72	9,431,558	-0.62(-4.03%)
Nov 11, 2009	15.67	15.79	15.27	15.34	10,359,622	+0.21(+1.40%)
Nov 10, 2009	15.18	15.36	14.81	15.13	8,104,480	-0.05(-0.36%)
Nov 09, 2009	15.27	15.55	15.15	15.18	12,285,068	+0.59(+4.02%)
Nov 06, 2009	14.63	15.07	14.54	14.60	9,588,251	+0.09(+0.59%)
Nov 05, 2009	14.79	14.90	14.50	14.51	10,030,467	-0.24(-1.64%)
Nov 04, 2009	14.44	15.05	14.36	14.75	25,594,966	+0.63(+4.49%)
Nov 03, 2009	14.05	14.44	13.64	14.12	27,670,910	-0.65(-4.40%)
Nov 02, 2009	14.75	14.86	13.96	14.77	15,545,991	+0.23(+1.61%)
Oct 30, 2009	14.45	14.67	14.01	14.54	19,554,742	-0.02(-0.16%)
Oct 29, 2009	14.32	14.93	14.21	14.56	17,456,640	+0.48(+3.39%)
Oct 28, 2009	14.81	15.01	13.96	14.08	23,821,624	-0.87(-5.81%)
Oct 27, 2009	15.59	15.59	14.74	14.95	21,673,388	-0.96(-6.05%)
Oct 26, 2009	16.70	16.91	15.75	15.91	14,382,886	-0.81(-4.82%)
Oct 23, 2009	16.78	16.87	16.59	16.72	12,041,648	-0.27(-1.57%)
Oct 22, 2009	17.19	17.34	16.85	16.98	11,738,747	-0.29(-1.68%)
Oct 21, 2009	17.42	17.91	17.27	17.27	13,125,379	-0.32(-1.82%)
Oct 20, 2009	17.43	17.68	17.41	17.59	9,195,514	-0.65(-3.56%)
Oct 19, 2009	18.21	18.35	17.81	18.24	5,247,340	+0.14(+0.78%)
Oct 16, 2009	17.73	18.30	17.69	18.10	7,548,433	+0.16(+0.87%)
Oct 15, 2009	18.02	18.24	17.84	17.95	6,656,799	-0.40(-2.17%)
Oct 14, 2009	18.63	18.71	18.28	18.35	8,177,129	-0.13(-0.72%)
Oct 13, 2009	18.08	18.60	17.84	18.48	11,178,200	+0.39(+2.16%)
Oct 12, 2009	18.27	18.36	17.90	18.09	5,165,954	+0.02(+0.13%)
Oct 09, 2009	17.78	18.17	17.72	18.06	8,584,201	+0.17(+0.96%)
Oct 08, 2009	17.74	18.20	17.47	17.89	10,479,859	+0.34(+1.96%)
Oct 07, 2009	17.46	17.63	17.05	17.55	12,634,475	+0.29(+1.68%)
Oct 06, 2009	17.02	17.99	16.98	17.26	16,865,884	+0.77(+4.65%)
Oct 05, 2009	16.23	16.64	16.03	16.49	7,685,770	+0.51(+3.18%)
Oct 02, 2009	15.90	16.66	15.90	15.98	9,954,066	-0.19(-1.16%)
Oct 01, 2009	17.05	17.09	16.08	16.17	8,426,562	-0.81(-4.75%)
Sep 30, 2009	17.30	17.34	16.68	16.98	11,181,764	+0.11(+0.65%)
Sep 29, 2009	16.16	16.95	16.05	16.87	7,563,369	+0.17(+1.03%)
Sep 28, 2009	16.19	16.72	16.04	16.69	6,598,602	+0.60(+3.74%)
Sep 25, 2009	16.08	16.40	15.90	16.09	8,771,285	-0.39(-2.37%)
Sep 24, 2009	17.12	17.19	16.29	16.48	8,819,251	-0.53(-3.13%)
Sep 23, 2009	17.57	17.75	17.00	17.02	9,616,628	-0.60(-3.42%)
Sep 22, 2009	17.76	17.84	17.46	17.62	6,823,964	+0.31(+1.81%)
Sep 21, 2009	16.71	17.35	16.55	17.30	7,171,341	-0.05(-0.27%)
Sep 18, 2009	17.94	18.00	17.23	17.35	8,827,807	-0.53(-2.97%)
Sep 17, 2009	18.00	18.50	17.58	17.88	12,373,956	-0.27(-1.51%)
Sep 16, 2009	18.18	18.49	18.07	18.16	13,551,178	+0.31(+1.71%)
Sep 15, 2009	17.20	17.89	17.19	17.85	10,140,259	+0.62(+3.59%)
Sep 14, 2009	17.19	17.66	17.09	17.23	9,426,571	-0.34(-1.96%)
Sep 11, 2009	17.54	17.89	17.12	17.58	14,207,253	+0.45(+2.60%)
Sep 10, 2009	16.42	17.22	16.42	17.13	11,593,699	+0.49(+2.96%)
Sep 09, 2009	17.12	17.41	16.41	16.64	18,035,592	-0.41(-2.43%)
Sep 08, 2009	17.97	18.22	17.03	17.05	13,906,948	-0.06(-0.37%)
Sep 04, 2009	16.87	17.41	16.65	17.12	13,207,050	+0.11(+0.64%)
Sep 03, 2009	16.21	17.29	16.01	17.01	22,346,634	+0.88(+5.48%)
Sep 02, 2009	14.87	16.23	14.82	16.12	18,841,692	+1.46(+9.92%)
Sep 01, 2009	14.46	14.92	14.41	14.67	12,900,379	-0.16(-1.06%)
Aug 31, 2009	15.05	15.05	14.60	14.82	9,023,653	-0.61(-3.95%)
Aug 28, 2009	15.35	15.58	15.21	15.44	5,692,555	+0.27(+1.75%)
Aug 27, 2009	15.03	15.22	14.52	15.17	4,435,587	+0.18(+1.20%)
Aug 26, 2009	15.19	15.21	14.90	14.99	4,223,315	-0.31(-2.04%)
Aug 25, 2009	15.26	15.48	15.16	15.30	6,329,281	+0.27(+1.77%)
Aug 24, 2009	15.26	15.54	14.96	15.04	5,556,693	-0.07(-0.47%)
Aug 21, 2009	15.18	15.40	14.99	15.11	6,249,193	+0.37(+2.49%)
Aug 20, 2009	14.53	14.80	14.46	14.74	6,486,500	+0.19(+1.29%)
Aug 19, 2009	14.17	14.73	14.05	14.55	8,007,352	+0.20(+1.36%)
Aug 18, 2009	14.31	14.46	14.21	14.36	5,472,824	+0.24(+1.72%)
Aug 17, 2009	14.45	14.46	14.06	14.11	7,966,421	-0.77(-5.15%)
Aug 14, 2009	15.47	15.49	14.77	14.88	10,535,276	-0.48(-3.11%)
Aug 13, 2009	15.66	15.66	15.19	15.36	6,085,356	+0.13(+0.82%)
Aug 12, 2009	14.99	15.50	14.97	15.23	6,351,672	+0.11(+0.72%)
Aug 11, 2009	15.24	15.30	14.87	15.12	5,580,498	-0.27(-1.73%)
Aug 10, 2009	15.33	15.40	15.07	15.39	6,741,775	-0.24(-1.55%)
Aug 07, 2009	15.97	16.12	15.59	15.63	8,026,205	-0.46(-2.87%)
Aug 06, 2009	16.09	16.21	15.75	16.09	6,374,112	+0.13(+0.83%)
Aug 05, 2009	15.89	16.21	15.65	15.96	6,424,940	+0.02(+0.15%)
Aug 04, 2009	15.65	16.12	15.41	15.94	7,736,386	+0.31(+1.95%)
Aug 03, 2009	15.65	15.94	15.59	15.63	5,761,842	+0.27(+1.73%)
Jul 31, 2009	14.71	15.39	14.56	15.36	6,871,081	+0.71(+4.86%)
Jul 30, 2009	14.80	14.90	14.61	14.65	6,887,097	+0.26(+1.79%)
Jul 29, 2009	14.69	14.79	14.34	14.39	6,329,796	-0.46(-3.11%)
Jul 28, 2009	15.39	15.54	14.53	14.86	12,468,366	-0.91(-5.76%)
Jul 27, 2009	16.08	16.19	15.73	15.76	4,798,660	-0.13(-0.79%)
Jul 24, 2009	15.87	16.11	15.82	15.89	4,498,782	+0.02(+0.15%)
Jul 23, 2009	15.45	16.12	15.44	15.87	6,282,631	+0.23(+1.45%)
Jul 22, 2009	15.65	15.96	15.42	15.64	6,623,447	-0.09(-0.55%)
Jul 21, 2009	16.02	16.09	15.34	15.72	6,398,431	-0.31(-1.90%)
Jul 20, 2009	16.05	16.23	15.76	16.03	5,993,650	+0.42(+2.71%)
Jul 17, 2009	15.44	15.68	15.29	15.61	4,880,937	+0.23(+1.53%)
Jul 16, 2009	15.23	15.47	15.12	15.37	4,748,339	-0.02(-0.10%)
Jul 15, 2009	15.06	15.45	15.06	15.39	6,318,421	+0.81(+5.53%)
Jul 14, 2009	14.46	14.61	14.31	14.58	4,199,750	+0.34(+2.36%)
Jul 13, 2009	13.61	14.25	13.59	14.25	7,980,781	+0.34(+2.42%)
Jul 10, 2009	13.73	14.06	13.54	13.91	5,345,027	+0.01(+0.06%)
Jul 09, 2009	14.06	14.36	13.88	13.90	6,381,299	-0.04(-0.28%)
Jul 08, 2009	14.30	14.35	13.53	13.94	11,523,793	-0.51(-3.52%)
Jul 07, 2009	14.32	14.72	14.19	14.45	9,137,996	+0.09(+0.65%)
Jul 06, 2009	14.42	14.42	13.92	14.36	10,638,374	-0.46(-3.12%)
Jul 02, 2009	14.57	14.89	14.36	14.82	9,426,178	-0.34(-2.27%)
Jul 01, 2009	14.56	15.40	14.51	15.16	9,363,816	+0.96(+6.78%)
Jun 30, 2009	14.64	14.75	14.09	14.20	5,233,565	-0.48(-3.25%)
Jun 29, 2009	14.79	15.01	14.50	14.68	5,038,845	-0.13(-0.85%)
Jun 26, 2009	15.07	15.23	14.75	14.80	7,038,037	-0.19(-1.25%)
Jun 25, 2009	14.53	15.01	14.51	14.99	7,517,463	+0.69(+4.81%)
Jun 24, 2009	14.00	14.39	13.90	14.30	9,855,477	+0.71(+5.24%)
Jun 23, 2009	13.08	13.66	12.88	13.59	7,594,465	+0.58(+4.45%)
Jun 22, 2009	13.51	13.53	12.99	13.01	9,638,882	-0.94(-6.73%)
Jun 19, 2009	13.52	13.96	13.48	13.95	8,517,767	+0.56(+4.21%)
Jun 18, 2009	13.61	14.06	13.31	13.39	11,101,754	-0.18(-1.33%)
Jun 17, 2009	13.60	13.71	13.18	13.57	6,456,877	-0.11(-0.80%)
Jun 16, 2009	13.89	14.03	13.51	13.67	6,635,692	+0.17(+1.27%)
Jun 15, 2009	13.69	13.73	13.38	13.50	5,998,087	-0.32(-2.32%)
Jun 12, 2009	13.95	14.10	13.71	13.82	6,547,008	-0.59(-4.07%)
Jun 11, 2009	14.25	14.71	14.12	14.41	6,098,290	+0.04(+0.27%)
Jun 10, 2009	14.61	14.70	14.13	14.37	7,035,441	-0.05(-0.33%)
Jun 09, 2009	14.91	14.92	14.37	14.42	5,485,715	-0.16(-1.07%)
Jun 08, 2009	14.21	14.58	14.01	14.57	7,296,989	+0.05(+0.32%)
Jun 05, 2009	14.86	15.05	14.39	14.53	11,843,099	-1.03(-6.64%)
Jun 04, 2009	15.20	15.65	15.19	15.56	6,048,348	+0.49(+3.22%)
Jun 03, 2009	15.73	15.89	14.72	15.08	10,713,187	-1.32(-8.06%)
Jun 02, 2009	15.94	16.41	15.72	16.40	8,972,159	+0.61(+3.87%)
Jun 01, 2009	15.73	16.17	15.54	15.79	16,111,904	-0.03(-0.20%)
May 29, 2009	15.82	16.03	15.57	15.82	10,706,392	+0.55(+3.59%)
May 28, 2009	15.00	15.48	14.94	15.27	9,340,089	+0.57(+3.89%)
May 27, 2009	15.02	15.28	14.70	14.70	7,890,656	-0.21(-1.42%)
May 26, 2009	14.39	14.97	14.28	14.91	6,899,911	-0.09(-0.63%)
May 22, 2009	14.97	15.25	14.82	15.00	7,566,165	+0.30(+2.02%)
May 21, 2009	14.56	14.94	14.11	14.71	10,137,318	+0.09(+0.64%)
May 20, 2009	13.98	14.75	13.87	14.61	11,063,329	+0.95(+6.93%)
May 19, 2009	13.36	13.89	13.17	13.67	6,837,937	+0.46(+3.50%)
May 18, 2009	13.31	13.35	12.67	13.21	4,220,963	-0.01(-0.06%)
May 15, 2009	13.38	13.61	13.08	13.21	7,036,122	-0.10(-0.76%)
May 14, 2009	13.16	13.44	12.87	13.31	6,286,870	+0.15(+1.13%)
May 13, 2009	13.33	13.90	13.14	13.17	9,255,169	-0.40(-2.94%)
May 12, 2009	13.06	13.60	12.89	13.57	8,940,135	+0.68(+5.28%)
May 11, 2009	12.80	13.03	12.66	12.88	6,583,115	-0.13(-1.02%)
May 08, 2009	12.90	13.10	12.69	13.02	7,965,672	+0.26(+2.02%)
May 07, 2009	13.24	13.53	12.59	12.76	7,416,071	-0.43(-3.26%)
May 06, 2009	13.04	13.32	12.99	13.19	6,835,268	+0.42(+3.31%)
May 05, 2009	13.27	13.34	12.65	12.77	7,788,331	-0.06(-0.49%)
May 04, 2009	12.33	12.90	12.32	12.83	5,627,380	+0.69(+5.67%)
May 01, 2009	11.98	12.30	11.98	12.14	3,650,227	+0.05(+0.45%)
Apr 30, 2009	12.01	12.26	11.90	12.09	6,918,587	-0.28(-2.28%)
Apr 29, 2009	12.26	12.54	12.06	12.37	6,729,794	+0.52(+4.36%)
Apr 28, 2009	11.74	12.06	11.65	11.85	4,948,534	-0.47(-3.81%)
Apr 27, 2009	12.40	12.65	12.18	12.32	5,872,189	-0.23(-1.81%)
Apr 24, 2009	12.20	12.66	12.11	12.55	9,172,569	+0.62(+5.18%)
Apr 23, 2009	11.47	12.01	11.30	11.93	10,154,563	+0.63(+5.54%)
Apr 22, 2009	11.31	11.76	11.28	11.30	8,440,262	+0.13(+1.19%)
Apr 21, 2009	11.70	11.79	10.96	11.17	9,779,909	-0.25(-2.19%)
Apr 20, 2009	10.94	11.65	10.93	11.42	8,870,444	+0.63(+5.87%)
Apr 17, 2009	10.76	11.05	10.66	10.79	12,778,131	-0.19(-1.71%)
Apr 16, 2009	11.65	11.66	10.91	10.98	13,174,040	-0.60(-5.20%)
Apr 15, 2009	11.58	11.77	11.40	11.58	6,096,053	+0.03(+0.27%)
Apr 14, 2009	11.68	11.77	6.579	11.55	6,319,530	-0.02(-0.14%)
Apr 13, 2009	11.95	12.06	11.54	11.56	8,556,539	-0.14(-1.20%)
Apr 09, 2009	11.86	12.03	11.62	11.70	6,114,944	-0.24(-2.03%)
Apr 08, 2009	12.06	12.18	11.66	11.95	7,580,396	+0.10(+0.86%)
Apr 07, 2009	12.42	12.42	11.84	11.84	10,152,134	-0.27(-2.26%)
Apr 06, 2009	12.16	12.19	11.73	12.12	12,414,369	-0.41(-3.25%)
Apr 03, 2009	13.48	13.61	12.34	12.52	11,916,698	-0.95(-7.08%)
Apr 02, 2009	14.07	14.16	13.31	13.48	13,339,233	-1.06(-7.32%)
Apr 01, 2009	14.50	14.60	14.12	14.54	6,824,282	+0.56(+4.03%)
Mar 31, 2009	14.11	14.32	13.67	13.98	7,464,095	+0.08(+0.56%)
Mar 30, 2009	13.75	14.32	13.53	13.90	7,123,517	-0.72(-4.92%)
Mar 26, 2009	15.12	15.14	14.55	14.62	7,778,043	-0.34(-2.25%)
Mar 25, 2009	14.54	15.19	14.18	14.96	14,252,262	+0.56(+3.86%)
Mar 24, 2009	13.91	14.68	13.65	14.40	10,206,294	+0.23(+1.60%)
Mar 23, 2009	14.18	14.39	14.10	14.18	9,665,829	+0.16(+1.17%)
Mar 20, 2009	14.47	14.47	13.96	14.01	13,836,081	-0.58(-3.97%)
Mar 19, 2009	14.24	14.77	14.14	14.59	17,872,640	+1.96(+15.48%)
Mar 18, 2009	12.19	13.65	11.80	12.63	15,037,209	+0.34(+2.74%)
Mar 17, 2009	12.42	12.47	11.95	12.30	6,229,088	-0.13(-1.01%)
Mar 16, 2009	12.32	12.60	12.13	12.42	4,538,298	-0.03(-0.25%)
Mar 13, 2009	12.34	12.57	12.09	12.45	0	+0.31(+2.58%)
Mar 12, 2009	12.22	12.30	11.80	12.14	8,424,996	+0.20(+1.70%)
Mar 11, 2009	11.45	12.11	11.31	11.94	9,692,190	+0.59(+5.17%)
Mar 10, 2009	12.02	12.28	11.21	11.35	14,322,592	-0.92(-7.52%)
Mar 09, 2009	12.78	12.93	12.12	12.27	9,837,826	-0.77(-5.94%)
Mar 06, 2009	13.19	13.53	12.82	13.05	0	+0.13(+0.97%)
Mar 05, 2009	12.21	13.13	12.21	12.92	7,115,868	+0.74(+6.10%)
Mar 04, 2009	12.82	12.84	12.02	12.18	9,698,450	+0.40(+3.39%)
Mar 02, 2009	12.60	12.63	11.47	11.78	14,994,403	-0.56(-4.56%)
Feb 27, 2009	13.33	13.45	11.82	12.34	0	-0.72(-5.51%)
Feb 26, 2009	12.48	13.15	12.31	13.06	10,975,659	+0.42(+3.34%)
Feb 25, 2009	13.03	13.63	12.59	12.64	15,614,267	-0.57(-4.32%)
Feb 24, 2009	14.23	14.34	13.10	13.21	13,040,877	-1.13(-7.86%)
Feb 23, 2009	14.42	14.95	14.23	14.34	11,856,660	-0.44(-2.96%)
Feb 20, 2009	14.66	14.98	14.21	14.78	15,480,947	+0.63(+4.42%)
Feb 19, 2009	14.79	15.00	13.96	14.15	14,409,442	-1.10(-7.18%)
Feb 18, 2009	15.02	15.36	14.33	15.25	14,248,434	+0.25(+1.67%)
Feb 17, 2009	15.23	15.36	14.87	15.00	14,862,343	+0.20(+1.37%)
Feb 13, 2009	15.00	15.02	14.50	14.79	7,970,299	-0.23(-1.56%)
Feb 12, 2009	14.98	15.22	14.61	15.03	12,683,728	+0.02(+0.10%)
Feb 11, 2009	14.05	15.16	13.96	15.01	21,497,834	+1.13(+8.17%)
Feb 10, 2009	14.47	14.58	13.67	13.88	13,424,930	-0.23(-1.61%)
Feb 09, 2009	14.30	14.50	13.91	14.11	10,073,497	-0.41(-2.86%)
Feb 06, 2009	13.76	14.64	13.74	14.52	15,827,433	+0.40(+2.83%)
Feb 05, 2009	13.98	14.20	13.82	14.12	13,696,114	+0.50(+3.68%)
Feb 04, 2009	13.54	13.89	13.44	13.62	11,204,070	+0.30(+2.23%)
Feb 03, 2009	13.61	13.71	13.06	13.32	14,221,994	-0.09(-0.64%)
Feb 02, 2009	13.32	14.03	13.17	13.41	15,331,592	-0.42(-3.05%)
Jan 30, 2009	14.42	14.45	13.53	13.83	0	-0.20(-1.45%)
Jan 29, 2009	13.09	14.22	12.96	14.03	19,143,762	+0.78(+5.90%)
Jan 28, 2009	13.62	13.64	13.11	13.25	16,538,278	-0.09(-0.64%)
Jan 27, 2009	13.56	13.68	13.25	13.34	14,537,082	-0.42(-3.07%)
Jan 26, 2009	14.74	14.92	13.51	13.76	20,087,320	-0.50(-3.51%)
Jan 23, 2009	13.61	14.33	13.45	14.26	27,940,124	+1.00(+7.55%)
Jan 22, 2009	13.47	13.90	13.13	13.26	23,219,254	-0.42(-3.09%)
Jan 21, 2009	13.58	14.07	13.03	13.68	29,544,874	-0.68(-4.74%)
Jan 20, 2009	14.07	15.28	13.89	14.36	28,268,420	+0.37(+2.63%)
Jan 16, 2009	13.63	14.05	13.05	14.00	23,573,968	+0.95(+7.32%)
Jan 15, 2009	12.71	13.10	12.13	13.04	13,552,744	+0.28(+2.21%)
Jan 14, 2009	13.31	13.54	12.55	12.76	12,078,341	-0.71(-5.28%)
Jan 13, 2009	13.26	13.70	12.98	13.47	13,570,132	+0.38(+2.87%)
Jan 12, 2009	13.47	13.53	12.92	13.10	10,882,686	-0.80(-5.74%)
Jan 09, 2009	13.93	14.49	13.56	13.89	12,375,871	-0.34(-2.42%)
Jan 08, 2009	13.71	14.28	13.58	14.24	10,273,045	+0.99(+7.44%)
Jan 07, 2009	14.27	14.27	13.10	13.25	11,091,037	-1.11(-7.73%)
Jan 06, 2009	13.73	14.61	13.59	14.36	13,191,494	+0.49(+3.55%)
Jan 05, 2009	13.93	14.14	13.56	13.87	12,334,046	-0.66(-4.52%)
Jan 02, 2009	14.22	14.87	14.12	14.53	0	+0.12(+0.81%)

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.