Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009		22.63	22.63	22.63	0	-0.18(-0.79%)
Dec 30, 2009	22.51	22.91	22.41	22.81	2,125,685	+0.24(+1.06%)
Dec 29, 2009	22.83	22.86	22.41	22.57	3,649,566	-0.26(-1.14%)
Dec 28, 2009	23.04	23.14	22.65	22.83	2,707,485	-0.31(-1.34%)
Dec 24, 2009	22.82	23.18	22.82	23.14	1,236,302	+0.33(+1.45%)
Dec 23, 2009	23.04	23.05	22.67	22.81	3,110,737	-0.19(-0.83%)
Dec 22, 2009	22.88	23.07	22.80	23.00	3,720,238	+0.24(+1.05%)
Dec 21, 2009	22.61	22.95	22.61	22.76	3,843,233	+0.26(+1.16%)
Dec 18, 2009	22.32	22.61	22.19	22.50	5,216,191	+0.32(+1.44%)
Dec 17, 2009	22.59	22.64	22.08	22.18	4,033,184	-0.43(-1.90%)
Dec 16, 2009	22.30	22.73	22.25	22.61	6,280,918	+0.36(+1.62%)
Dec 15, 2009	22.30	22.59	22.18	22.25	4,209,609	-0.18(-0.80%)
Dec 14, 2009	22.31	22.64	22.04	22.43	6,977,519	+0.00(+0.00%)
Dec 11, 2009	22.54	22.56	22.16	22.43	5,576,998	-0.07(-0.31%)
Dec 10, 2009	22.63	22.82	22.49	22.50	6,730,872	-0.05(-0.22%)
Dec 09, 2009	22.60	22.60	22.26	22.55	5,926,078	+0.01(+0.04%)
Dec 08, 2009	22.09	22.67	21.72	22.54	10,635,423	+0.48(+2.18%)
Dec 07, 2009	22.04	22.32	21.90	22.06	5,207,597	-0.05(-0.23%)
Dec 04, 2009	22.11	22.32	21.77	22.11	6,913,190	+0.21(+0.96%)
Dec 03, 2009	22.04	22.24	21.85	21.90	6,343,097	-0.13(-0.59%)
Dec 02, 2009	22.18	22.27	21.87	22.03	5,247,566	+0.03(+0.14%)
Dec 01, 2009	21.98	22.28	21.95	22.00	13,616,032	+0.97(+4.61%)
Nov 30, 2009	20.90	21.10	20.73	21.03	5,390,966	+0.12(+0.57%)
Nov 27, 2009	20.54	21.10	20.48	20.91	2,741,480	-0.16(-0.76%)
Nov 25, 2009	21.08	21.12	20.96	21.07	3,233,918	+0.03(+0.14%)
Nov 24, 2009	20.92	21.20	20.73	21.04	8,907,544	+0.21(+1.01%)
Nov 23, 2009	20.95	21.14	20.77	20.83	5,292,152	+0.16(+0.77%)
Nov 20, 2009	20.61	20.79	20.50	20.67	5,391,604	-0.13(-0.62%)
Nov 19, 2009	20.80	20.89	20.46	20.80	7,899,663	-0.25(-1.19%)
Nov 18, 2009	21.48	21.48	20.98	21.05	7,190,190	-0.44(-2.05%)
Nov 17, 2009	21.34	21.50	21.15	21.49	3,887,949	+0.12(+0.56%)
Nov 16, 2009	21.12	21.49	21.03	21.37	5,089,915	+0.43(+2.05%)
Nov 13, 2009	20.96	21.21	20.73	20.94	5,506,950	+0.15(+0.72%)
Nov 12, 2009	21.00	21.19	20.73	20.79	6,741,141	-0.09(-0.43%)
Nov 11, 2009	20.69	21.06	20.63	20.88	7,179,479	+0.41(+2.00%)
Nov 10, 2009	20.32	20.57	20.18	20.47	6,822,593	+0.20(+0.99%)
Nov 09, 2009	19.98	20.28	19.92	20.27	7,720,561	+0.50(+2.53%)
Nov 06, 2009	19.83	20.03	19.68	19.77	5,386,108	-0.17(-0.85%)
Nov 05, 2009	20.08	20.15	19.87	19.94	5,617,388	+0.11(+0.55%)
Nov 04, 2009	19.76	20.01	19.67	19.83	6,675,754	+0.22(+1.12%)
Nov 03, 2009	19.47	19.66	19.23	19.61	7,305,533	-0.31(-1.56%)
Nov 02, 2009	19.74	20.06	19.54	19.92	6,433,363	+0.13(+0.66%)
Oct 30, 2009	20.13	20.20	19.62	19.79	8,293,781	-0.40(-1.98%)
Oct 29, 2009	20.11	20.31	20.01	20.19	6,820,039	+0.15(+0.75%)
Oct 28, 2009	20.51	20.68	20.02	20.04	9,119,585	-0.46(-2.24%)
Oct 27, 2009	20.95	21.16	20.35	20.50	7,258,224	-0.39(-1.87%)
Oct 26, 2009	20.82	21.38	20.75	20.89	6,384,169	+0.03(+0.14%)
Oct 23, 2009	20.84	21.29	20.66	20.86	6,705,769	-0.42(-1.97%)
Oct 22, 2009	20.84	21.39	20.65	21.28	5,563,662	+0.34(+1.62%)
Oct 21, 2009	21.26	21.64	20.86	20.94	6,346,035	-0.48(-2.24%)
Oct 20, 2009	21.22	21.54	21.19	21.42	8,327,958	-0.29(-1.34%)
Oct 19, 2009	21.51	21.90	21.32	21.71	5,380,302	+0.15(+0.70%)
Oct 16, 2009	21.62	21.65	21.11	21.56	7,579,418	-0.10(-0.46%)
Oct 15, 2009	21.85	21.87	21.47	21.66	8,632,548	-0.25(-1.14%)
Oct 14, 2009	22.05	22.15	21.62	21.91	13,017,291	+0.48(+2.24%)
Oct 13, 2009	21.36	21.59	21.25	21.43	14,090,301	+0.09(+0.43%)
Oct 12, 2009	21.48	21.49	21.09	21.34	7,347,847	+0.39(+1.86%)
Oct 09, 2009	20.14	21.02	20.12	20.95	8,959,519	+0.80(+3.97%)
Oct 08, 2009	20.41	20.41	19.99	20.15	8,543,282	-0.19(-0.93%)
Oct 07, 2009	20.60	20.73	20.22	20.34	7,374,378	-0.29(-1.41%)
Oct 06, 2009	20.49	20.84	20.38	20.63	8,349,072	+0.38(+1.88%)
Oct 05, 2009	20.40	20.45	20.10	20.25	8,278,482	+0.28(+1.40%)
Oct 02, 2009	19.98	20.27	19.83	19.97	9,364,330	-0.13(-0.65%)
Oct 01, 2009	20.50	20.60	19.96	20.10	11,999,031	-0.41(-2.00%)
Sep 30, 2009	20.42	20.75	20.14	20.51	5,657,566	+0.15(+0.74%)
Sep 29, 2009	20.57	20.86	20.30	20.36	3,777,779	-0.28(-1.36%)
Sep 28, 2009	20.40	20.91	20.38	20.64	3,701,066	+0.23(+1.13%)
Sep 25, 2009	20.37	20.60	20.25	20.41	4,264,901	+0.01(+0.05%)
Sep 24, 2009	21.08	21.17	20.27	20.40	5,340,514	-0.61(-2.90%)
Sep 23, 2009	20.88	21.41	20.72	21.01	10,029,928	+0.68(+3.34%)
Sep 22, 2009	20.53	20.58	20.13	20.33	3,836,792	-0.10(-0.49%)
Sep 21, 2009	20.48	20.62	20.30	20.43	3,964,414	-0.05(-0.24%)
Sep 18, 2009	20.36	20.64	20.24	20.48	6,378,993	+0.26(+1.29%)
Sep 17, 2009	20.18	20.40	20.09	20.22	6,113,515	-0.01(-0.05%)
Sep 16, 2009	20.41	20.42	20.07	20.23	6,078,900	-0.09(-0.44%)
Sep 15, 2009	20.26	20.60	20.25	20.32	5,569,915	-0.13(-0.64%)
Sep 14, 2009	20.35	20.50	20.27	20.45	4,385,388	+0.04(+0.20%)
Sep 11, 2009	20.64	20.68	20.28	20.41	5,806,653	-0.25(-1.21%)
Sep 10, 2009	20.42	20.71	20.29	20.66	6,283,085	+0.29(+1.42%)
Sep 09, 2009	20.22	20.49	19.80	20.37	13,024,098	+0.03(+0.15%)
Sep 08, 2009	20.04	20.37	19.97	20.34	9,701,933	+0.74(+3.78%)
Sep 04, 2009	18.95	19.64	18.89	19.60	7,919,941	+0.71(+3.76%)
Sep 03, 2009	18.48	18.95	18.12	18.89	11,357,993	+0.36(+1.94%)
Sep 02, 2009	18.59	18.84	18.50	18.53	4,968,596	-0.17(-0.91%)
Sep 01, 2009	19.07	19.57	18.66	18.70	7,902,367	-0.51(-2.65%)
Aug 31, 2009	19.43	19.53	19.01	19.21	4,937,803	-0.33(-1.69%)
Aug 28, 2009	19.47	19.82	19.21	19.54	6,406,915	+0.46(+2.41%)
Aug 27, 2009	19.23	19.32	18.88	19.08	6,327,173	-0.20(-1.04%)
Aug 26, 2009	19.07	19.41	18.99	19.28	4,205,884	+0.23(+1.21%)
Aug 25, 2009	19.08	19.39	18.95	19.05	4,853,977	-0.08(-0.42%)
Aug 24, 2009	19.50	19.72	19.04	19.13	4,205,985	-0.35(-1.80%)
Aug 21, 2009	19.35	19.50	19.15	19.48	5,458,050	+0.29(+1.51%)
Aug 20, 2009	18.93	19.21	18.90	19.19	5,862,028	+0.22(+1.16%)
Aug 19, 2009	18.42	19.00	18.37	18.97	5,979,174	+0.27(+1.44%)
Aug 18, 2009	18.37	18.72	18.37	18.70	5,650,551	+0.34(+1.85%)
Aug 17, 2009	18.46	18.61	18.25	18.36	6,121,737	-0.43(-2.29%)
Aug 14, 2009	19.00	19.02	18.55	18.79	5,467,660	-0.33(-1.73%)
Aug 13, 2009	19.11	19.21	18.87	19.12	6,214,370	+0.06(+0.31%)
Aug 12, 2009	18.60	19.22	18.56	19.06	8,985,263	+0.52(+2.80%)
Aug 11, 2009	18.62	19.00	18.50	18.54	4,451,936	-0.24(-1.28%)
Aug 10, 2009	18.71	18.93	18.57	18.78	4,305,533	+0.06(+0.32%)
Aug 07, 2009	19.07	19.13	18.46	18.72	5,051,237	-0.06(-0.32%)
Aug 06, 2009	19.29	19.36	18.69	18.78	6,473,695	-0.42(-2.19%)
Aug 05, 2009	19.59	19.64	19.03	19.20	5,860,934	-0.39(-1.99%)
Aug 04, 2009	19.06	19.77	19.05	19.59	10,653,654	+0.21(+1.08%)
Aug 03, 2009	18.75	19.47	18.75	19.38	14,139,675	+0.69(+3.69%)
Jul 31, 2009	18.80	18.99	18.62	18.69	5,357,879	-0.11(-0.59%)
Jul 30, 2009	19.09	19.32	18.72	18.80	7,216,674	+0.04(+0.21%)
Jul 29, 2009	18.72	18.91	18.60	18.76	7,115,139	-0.16(-0.85%)
Jul 28, 2009	18.95	19.24	18.76	18.92	7,923,320	-0.07(-0.37%)
Jul 27, 2009	19.18	19.23	18.68	18.99	8,230,528	-0.12(-0.63%)
Jul 24, 2009	18.72	19.14	18.50	19.11	11,381,687	+0.16(+0.84%)
Jul 23, 2009	18.21	19.00	18.12	18.95	14,119,923	+0.55(+2.99%)
Jul 22, 2009	17.61	18.44	17.54	18.40	15,294,760	+0.77(+4.37%)
Jul 21, 2009	17.22	17.63	16.96	17.63	10,907,654	+0.41(+2.38%)
Jul 20, 2009	17.45	17.59	17.05	17.22	8,833,411	-0.19(-1.09%)
Jul 17, 2009	17.25	17.42	17.00	17.41	7,579,485	+0.23(+1.34%)
Jul 16, 2009	16.95	17.24	16.86	17.18	9,441,309	-0.08(-0.46%)
Jul 15, 2009	17.51	17.70	17.12	17.26	20,161,432	+0.70(+4.23%)
Jul 14, 2009	16.31	16.62	16.26	16.56	10,116,683	+0.19(+1.16%)
Jul 13, 2009	16.04	16.41	15.69	16.37	8,918,081	+0.34(+2.12%)
Jul 10, 2009	15.76	16.08	15.73	16.03	7,265,015	+0.17(+1.07%)
Jul 09, 2009	15.75	16.05	15.63	15.86	8,445,486	+0.25(+1.60%)
Jul 08, 2009	15.47	15.68	15.32	15.61	9,075,972	+0.20(+1.30%)
Jul 07, 2009	15.87	16.06	15.39	15.41	7,272,508	-0.46(-2.90%)
Jul 06, 2009	16.14	16.26	15.70	15.87	5,598,881	-0.28(-1.73%)
Jul 02, 2009	16.04	16.30	15.98	16.15	7,483,673	-0.24(-1.46%)
Jul 01, 2009	16.29	16.65	16.13	16.39	8,077,809	+0.10(+0.61%)
Jun 30, 2009	16.26	16.57	16.05	16.29	6,188,028	-0.03(-0.18%)
Jun 29, 2009	16.42	16.54	16.16	16.32	6,219,661	-0.05(-0.31%)
Jun 26, 2009	16.50	16.80	16.31	16.37	6,385,744	-0.31(-1.86%)
Jun 25, 2009	16.57	16.68	16.22	16.68	5,182,664	+0.31(+1.89%)
Jun 24, 2009	16.31	16.65	16.28	16.37	8,101,862	+0.14(+0.86%)
Jun 23, 2009	16.14	16.33	15.95	16.23	6,783,653	+0.10(+0.62%)
Jun 22, 2009	16.40	16.73	16.12	16.13	9,537,457	-0.17(-1.04%)
Jun 19, 2009	16.35	16.36	16.10	16.30	6,202,321	+0.15(+0.93%)
Jun 18, 2009	16.59	16.59	16.03	16.15	6,355,166	-0.35(-2.12%)
Jun 17, 2009	16.36	16.62	16.10	16.50	7,043,397	+0.28(+1.73%)
Jun 16, 2009	16.50	16.69	16.16	16.22	8,219,363	-0.28(-1.70%)
Jun 15, 2009	16.50	16.64	16.18	16.50	8,304,911	-0.25(-1.49%)
Jun 12, 2009	17.23	17.25	16.55	16.75	11,648,814	-0.63(-3.62%)
Jun 11, 2009	17.28	17.55	17.04	17.38	10,807,553	+0.04(+0.23%)
Jun 10, 2009	17.42	17.51	16.85	17.34	8,756,077	-0.10(-0.57%)
Jun 09, 2009	17.40	17.62	17.14	17.44	9,539,534	+0.55(+3.26%)
Jun 08, 2009	16.57	17.01	16.43	16.89	6,396,899	+0.23(+1.38%)
Jun 05, 2009	16.98	17.00	16.40	16.66	7,309,088	-0.16(-0.95%)
Jun 04, 2009	16.76	17.12	15.42	16.82	7,778,924	+0.05(+0.30%)
Jun 03, 2009	16.53	16.81	16.43	16.77	9,732,052	+0.06(+0.36%)
Jun 02, 2009	17.33	17.44	16.60	16.71	14,256,809	-0.95(-5.38%)
Jun 01, 2009	17.24	17.75	17.19	17.66	10,717,286	+0.64(+3.76%)
May 29, 2009	16.78	17.05	16.56	17.02	8,200,886	+0.24(+1.43%)
May 28, 2009	16.40	16.87	16.18	16.78	8,812,414	+0.39(+2.38%)
May 27, 2009	16.12	16.84	16.10	16.39	7,510,777	+0.15(+0.92%)
May 26, 2009	15.57	16.47	15.55	16.24	11,607,125	+0.56(+3.57%)
May 22, 2009	15.54	15.84	15.38	15.68	5,464,112	+0.22(+1.42%)
May 21, 2009	15.60	15.77	15.22	15.46	5,653,002	-0.29(-1.84%)
May 20, 2009	15.85	16.35	15.69	15.75	8,505,645	-0.10(-0.63%)
May 19, 2009	15.17	16.12	15.07	15.85	11,468,743	+0.55(+3.59%)
May 18, 2009	15.10	15.44	14.93	15.30	9,120,904	+0.11(+0.71%)
May 17, 2009	15.34	15.34	14.96	15.19	954,096	-0.01(-0.05%)
May 15, 2009	15.34	15.34	14.96	15.20	6,925,255	-0.05(-0.33%)
May 14, 2009	15.05	15.48	14.99	15.25	7,221,193	+0.24(+1.60%)
May 13, 2009	15.28	15.40	14.88	15.01	8,449,741	-0.25(-1.64%)
May 12, 2009	15.52	15.66	14.97	15.26	7,829,341	-0.30(-1.93%)
May 11, 2009	15.30	15.88	15.15	15.56	5,296,192	+0.05(+0.32%)
May 08, 2009	15.70	15.83	15.06	15.51	10,485,488	-0.16(-1.02%)
May 07, 2009	16.83	16.90	15.44	15.67	11,558,146	-1.13(-6.73%)
May 06, 2009	16.57	17.03	16.38	16.80	7,929,603	+0.14(+0.84%)
May 05, 2009	16.48	16.72	16.12	16.66	9,933,812	+0.15(+0.91%)
May 04, 2009	16.27	16.60	16.18	16.51	8,149,352	+0.36(+2.23%)
May 01, 2009	16.22	16.31	15.90	16.15	7,665,815	-0.16(-0.98%)
Apr 30, 2009	15.92	16.52	15.76	16.31	9,872,070	+0.49(+3.10%)
Apr 29, 2009	15.88	16.08	15.67	15.82	7,946,459	+0.14(+0.89%)
Apr 28, 2009	15.99	16.00	15.57	15.68	8,420,000	-0.32(-2.00%)
Apr 27, 2009	16.02	16.32	15.75	16.00	7,301,404	-0.29(-1.78%)
Apr 24, 2009	16.29	16.41	15.59	16.29	8,489,949	+0.14(+0.87%)
Apr 23, 2009	16.60	16.69	15.65	16.15	13,377,436	-0.59(-3.52%)
Apr 22, 2009	16.65	17.43	16.05	16.74	18,877,220	-0.79(-4.51%)
Apr 21, 2009	17.42	17.84	17.05	17.53	11,711,133	+0.15(+0.86%)
Apr 20, 2009	17.67	17.82	17.32	17.38	8,827,581	-0.57(-3.18%)
Apr 17, 2009	18.09	18.09	17.72	17.95	5,769,672	-0.13(-0.72%)
Apr 16, 2009	17.61	18.13	17.45	18.08	7,126,213	+0.75(+4.33%)
Apr 15, 2009	17.44	17.49	17.00	17.33	5,732,712	-0.34(-1.92%)
Apr 14, 2009	17.27	17.90	17.22	17.67	7,713,698	+0.22(+1.26%)
Apr 13, 2009	17.58	17.69	17.10	17.45	5,808,756	-0.30(-1.69%)
Apr 09, 2009	17.80	17.96	17.61	17.75	5,427,973	+0.34(+1.95%)
Apr 08, 2009	17.39	17.51	17.05	17.41	5,100,072	+0.28(+1.63%)
Apr 07, 2009	17.40	17.57	16.92	17.13	7,602,761	-0.41(-2.34%)
Apr 06, 2009	17.64	17.75	17.22	17.54	6,976,574	-0.41(-2.28%)
Apr 03, 2009	17.71	17.95	17.35	17.95	6,313,980	+0.22(+1.24%)
Apr 02, 2009	17.85	18.00	17.52	17.73	7,677,574	+0.26(+1.49%)
Apr 01, 2009	17.39	17.52	16.84	17.47	9,126,280	-0.08(-0.46%)
Mar 31, 2009	17.70	17.89	17.42	17.55	7,617,715	+0.09(+0.52%)
Mar 30, 2009	17.79	18.00	17.27	17.46	5,230,268	-0.94(-5.11%)
Mar 26, 2009	17.91	18.41	17.73	18.40	7,194,762	+0.84(+4.78%)
Mar 25, 2009	17.47	18.06	17.14	17.56	9,006,695	+0.12(+0.69%)
Mar 24, 2009	17.64	17.83	17.33	17.44	6,255,254	-0.56(-3.11%)
Mar 23, 2009	17.45	18.00	17.32	18.00	8,039,817	+0.76(+4.41%)
Mar 20, 2009	17.70	17.78	16.96	17.24	9,767,770	-0.20(-1.15%)
Mar 19, 2009	17.98	18.04	17.17	17.44	9,442,936	-0.37(-2.08%)
Mar 18, 2009	17.40	18.09	17.20	17.81	12,021,712	+0.31(+1.77%)
Mar 17, 2009	16.55	17.52	16.28	17.50	8,056,181	+0.88(+5.29%)
Mar 16, 2009	17.60	17.63	16.53	16.62	10,307,318	-0.88(-5.03%)
Mar 13, 2009	17.40	17.54	17.06	17.50	8,435,931	+0.04(+0.23%)
Mar 12, 2009	16.95	17.56	16.80	17.46	9,528,511	+0.59(+3.50%)
Mar 11, 2009	16.54	17.16	16.49	16.87	12,172,069	+0.42(+2.55%)
Mar 10, 2009	15.81	16.50	15.69	16.45	9,994,331	+1.01(+6.54%)
Mar 09, 2009	15.59	16.51	15.37	15.44	8,929,183	-0.33(-2.09%)
Mar 06, 2009	16.00	16.27	15.26	15.77	11,259,991	-0.06(-0.38%)
Mar 05, 2009	16.07	16.73	15.76	15.83	13,280,731	-0.52(-3.18%)
Mar 04, 2009	15.65	16.58	15.49	16.35	15,233,055	+1.79(+12.29%)
Mar 02, 2009	15.23	15.41	14.48	14.56	9,254,648	-0.77(-5.02%)
Feb 27, 2009	15.14	15.73	14.87	15.33	10,482,669	+0.07(+0.46%)
Feb 26, 2009	15.66	16.32	15.23	15.26	11,450,828	-0.01(-0.07%)
Feb 25, 2009	14.56	15.65	14.42	15.27	9,470,184	+0.65(+4.45%)
Feb 24, 2009	14.11	14.70	14.00	14.62	7,335,328	+0.65(+4.65%)
Feb 23, 2009	14.57	14.72	13.92	13.97	7,665,583	-0.60(-4.12%)
Feb 20, 2009	14.33	14.73	14.03	14.57	11,300,449	+0.24(+1.67%)
Feb 19, 2009	15.36	15.36	14.31	14.33	7,829,243	-0.86(-5.66%)
Feb 18, 2009	15.06	15.58	14.79	15.19	8,208,189	+0.35(+2.36%)
Feb 17, 2009	15.45	15.55	14.80	14.84	11,145,635	-1.17(-7.31%)
Feb 13, 2009	15.69	16.27	15.66	16.01	7,058,266	+0.32(+2.04%)
Feb 12, 2009	15.21	15.82	15.04	15.69	8,106,841	+0.29(+1.88%)
Feb 11, 2009	15.68	15.76	15.10	15.40	8,010,604	-0.10(-0.65%)
Feb 10, 2009	16.24	16.62	15.43	15.50	10,021,757	-0.90(-5.49%)
Feb 09, 2009	16.74	16.80	16.15	16.40	8,625,905	-0.40(-2.38%)
Feb 06, 2009	16.62	17.03	16.45	16.80	8,720,945	+0.13(+0.78%)
Feb 05, 2009	15.51	16.95	15.48	16.67	11,942,873	+0.78(+4.91%)
Feb 04, 2009	15.95	16.45	15.67	15.89	11,306,255	-0.05(-0.31%)
Feb 03, 2009	15.59	16.05	15.31	15.94	6,685,455	+0.24(+1.53%)
Feb 02, 2009	15.39	16.00	15.08	15.70	8,128,354	+0.32(+2.08%)
Jan 30, 2009	15.87	15.93	15.19	15.38	8,200,959	-0.32(-2.04%)
Jan 29, 2009	16.20	16.20	15.52	15.70	9,863,223	-0.63(-3.86%)
Jan 28, 2009	17.25	17.33	16.17	16.33	18,626,048	-0.32(-1.92%)
Jan 27, 2009	16.19	17.08	16.17	16.65	10,647,889	+0.66(+4.13%)
Jan 26, 2009	15.74	16.44	15.64	15.99	7,117,247	+0.15(+0.95%)
Jan 23, 2009	14.78	16.10	14.78	15.84	8,538,769	+0.83(+5.53%)
Jan 22, 2009	15.04	15.31	14.65	15.01	6,098,422	-0.25(-1.64%)
Jan 21, 2009	15.25	15.41	14.45	15.26	9,542,162	+0.25(+1.67%)
Jan 20, 2009	15.69	16.04	14.99	15.01	8,253,096	-1.06(-6.60%)
Jan 16, 2009	15.88	16.21	15.44	16.07	8,416,126	+0.43(+2.75%)
Jan 15, 2009	15.10	15.83	15.00	15.64	8,190,860	+0.55(+3.64%)
Jan 14, 2009	15.10	15.40	14.90	15.09	7,940,509	-0.32(-2.08%)
Jan 13, 2009	15.05	15.65	14.92	15.41	9,887,933	+0.41(+2.73%)
Jan 12, 2009	15.84	15.86	14.79	15.00	11,290,244	-0.80(-5.06%)
Jan 09, 2009	16.61	16.61	15.74	15.80	9,567,353	-0.74(-4.47%)
Jan 08, 2009	16.89	16.89	16.13	16.54	10,919,323	-0.33(-1.96%)
Jan 07, 2009	17.25	17.26	16.69	16.87	9,536,138	-0.62(-3.54%)
Jan 06, 2009	17.38	17.71	17.11	17.49	8,735,563	+0.17(+0.98%)
Jan 05, 2009	17.39	17.50	17.02	17.32	9,170,043	+0.22(+1.29%)

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.