Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	27.06	26.55	26.55	26.55	2,172,663	-0.41(-1.52%)
Dec 30, 2009	26.91	27.09	26.82	26.96	1,642,182	+0.03(+0.11%)
Dec 29, 2009	26.85	26.98	26.78	26.93	1,350,516	+0.11(+0.41%)
Dec 28, 2009	26.86	26.86	26.69	26.82	1,528,535	+0.02(+0.07%)
Dec 24, 2009	26.63	26.80	26.61	26.80	855,524	+0.24(+0.90%)
Dec 23, 2009	26.61	26.75	26.51	26.56	2,693,394	-0.08(-0.29%)
Dec 22, 2009	26.80	26.92	26.61	26.64	2,767,350	-0.15(-0.57%)
Dec 21, 2009	26.54	26.85	26.54	26.79	2,858,357	+0.27(+1.04%)
Dec 18, 2009	26.53	26.68	26.46	26.51	5,864,084	-0.02(-0.09%)
Dec 17, 2009	26.26	26.59	26.12	26.54	5,176,777	+0.27(+1.02%)
Dec 16, 2009	26.44	26.51	26.25	26.27	3,631,521	-0.05(-0.18%)
Dec 15, 2009	26.43	26.43	26.23	26.32	3,042,815	-0.13(-0.51%)
Dec 14, 2009	26.47	26.47	26.33	26.45	2,778,661	+0.05(+0.18%)
Dec 11, 2009	26.09	26.44	26.09	26.40	3,060,058	+0.31(+1.19%)
Dec 10, 2009	25.94	26.17	25.89	26.09	2,670,479	+0.27(+1.06%)
Dec 09, 2009	25.81	25.83	25.60	25.82	2,356,818	+0.10(+0.39%)
Dec 08, 2009	25.91	25.92	25.66	25.72	4,394,834	-0.22(-0.86%)
Dec 07, 2009	25.82	26.11	25.82	25.94	4,024,959	+0.20(+0.77%)
Dec 04, 2009	26.01	26.18	25.54	25.74	5,274,696	-0.19(-0.72%)
Dec 03, 2009	25.70	26.11	25.64	25.93	7,222,414	+0.26(+1.00%)
Dec 02, 2009	25.26	25.69	25.26	25.67	3,786,436	+0.36(+1.43%)
Dec 01, 2009	24.99	25.42	24.97	25.31	9,358,421	+0.23(+0.93%)
Nov 30, 2009	24.86	25.11	24.80	25.08	3,743,544	+0.27(+1.11%)
Nov 27, 2009	24.72	25.02	24.63	24.80	1,514,317	-0.27(-1.10%)
Nov 25, 2009	24.90	25.12	24.78	25.08	2,684,617	+0.21(+0.85%)
Nov 24, 2009	24.77	25.02	24.69	24.87	4,192,336	+0.05(+0.21%)
Nov 23, 2009	24.69	24.83	24.68	24.81	2,880,141	+0.33(+1.34%)
Nov 20, 2009	24.37	24.57	24.35	24.49	3,505,773	+0.06(+0.24%)
Nov 19, 2009	24.57	24.59	24.36	24.43	3,156,722	-0.19(-0.78%)
Nov 18, 2009	24.54	24.68	24.46	24.62	2,833,625	+0.02(+0.10%)
Nov 17, 2009	24.49	24.60	24.43	24.60	2,590,546	+0.14(+0.57%)
Nov 16, 2009	24.65	24.67	24.36	24.46	3,940,818	-0.36(-1.44%)
Nov 13, 2009	24.65	24.87	24.56	24.81	3,468,458	+0.17(+0.69%)
Nov 12, 2009	24.86	24.86	24.57	24.64	3,812,906	-0.18(-0.71%)
Nov 11, 2009	24.90	24.90	24.64	24.82	3,716,820	+0.01(+0.02%)
Nov 10, 2009	24.60	24.88	24.58	24.81	2,805,675	+0.15(+0.59%)
Nov 09, 2009	24.33	24.68	24.31	24.67	2,807,153	+0.40(+1.64%)
Nov 06, 2009	24.25	24.40	24.16	24.27	3,265,683	-0.01(-0.05%)
Nov 05, 2009	24.09	24.29	24.02	24.28	2,874,026	+0.35(+1.47%)
Nov 04, 2009	23.97	24.21	23.86	23.93	3,009,365	+0.04(+0.17%)
Nov 03, 2009	24.01	24.10	23.84	23.89	3,544,993	-0.18(-0.73%)
Nov 02, 2009	23.86	24.20	23.73	24.07	4,183,922	+0.29(+1.23%)
Oct 30, 2009	24.11	24.22	23.70	23.77	4,979,687	-0.37(-1.55%)
Oct 29, 2009	24.08	24.20	23.77	24.15	3,614,620	+0.08(+0.34%)
Oct 28, 2009	24.16	24.35	24.01	24.07	5,106,096	-0.09(-0.39%)
Oct 27, 2009	24.17	24.59	24.11	24.16	4,353,449	+0.01(+0.02%)
Oct 26, 2009	24.49	24.69	24.14	24.15	4,332,090	-0.28(-1.15%)
Oct 23, 2009	24.26	24.47	24.21	24.43	3,991,761	+0.02(+0.07%)
Oct 22, 2009	24.30	24.43	24.14	24.42	2,719,249	+0.15(+0.63%)
Oct 21, 2009	24.40	24.44	24.22	24.26	4,951,942	-0.09(-0.36%)
Oct 20, 2009	24.38	24.41	24.29	24.35	2,584,189	-0.12(-0.50%)
Oct 19, 2009	24.15	24.53	24.00	24.47	3,584,458	+0.32(+1.33%)
Oct 16, 2009	23.99	24.21	23.66	24.15	3,337,648	+0.08(+0.32%)
Oct 15, 2009	23.91	24.09	23.90	24.08	2,387,451	+0.15(+0.61%)
Oct 14, 2009	23.99	24.19	23.86	23.93	2,889,495	-0.01(-0.02%)
Oct 13, 2009	24.21	24.22	23.88	23.94	2,806,050	-0.31(-1.28%)
Oct 12, 2009	24.06	24.25	24.00	24.25	2,081,169	+0.23(+0.97%)
Oct 09, 2009	23.86	24.08	23.86	24.01	1,750,225	+0.11(+0.44%)
Oct 08, 2009	24.02	24.07	23.80	23.91	2,781,714	-0.02(-0.07%)
Oct 07, 2009	23.94	23.94	23.73	23.93	1,707,363	-0.01(-0.05%)
Oct 06, 2009	23.85	24.06	23.79	23.94	2,248,856	+0.05(+0.20%)
Oct 05, 2009	23.70	23.89	23.48	23.89	2,704,097	+0.31(+1.31%)
Oct 02, 2009	23.74	23.83	23.46	23.58	3,517,354	-0.24(-1.01%)
Oct 01, 2009	24.32	24.39	23.82	23.82	4,856,363	-0.11(-0.44%)
Sep 30, 2009	24.13	24.16	23.77	23.93	3,431,830	-0.20(-0.85%)
Sep 29, 2009	24.21	24.22	24.02	24.13	2,102,935	-0.07(-0.29%)
Sep 28, 2009	24.04	24.30	24.04	24.20	1,636,617	+0.20(+0.83%)
Sep 25, 2009	23.90	24.09	23.90	24.00	1,967,299	+0.05(+0.19%)
Sep 24, 2009	23.94	24.14	23.90	23.95	2,823,004	+0.01(+0.05%)
Sep 23, 2009	24.11	24.41	23.94	23.94	3,428,956	-0.12(-0.49%)
Sep 22, 2009	24.19	24.19	23.94	24.06	2,309,857	-0.11(-0.44%)
Sep 21, 2009	24.12	24.26	24.07	24.16	1,816,382	-0.08(-0.31%)
Sep 18, 2009	24.13	24.25	23.98	24.24	3,691,121	+0.26(+1.10%)
Sep 17, 2009	23.98	24.23	23.95	23.98	3,590,678	+0.05(+0.20%)
Sep 16, 2009	23.90	24.08	23.76	23.93	4,473,225	+0.06(+0.24%)
Sep 15, 2009	23.57	23.90	23.50	23.87	3,808,230	+0.34(+1.47%)
Sep 14, 2009	23.16	23.56	23.16	23.53	4,189,593	+0.37(+1.59%)
Sep 11, 2009	23.34	23.41	23.14	23.16	3,390,814	-0.18(-0.78%)
Sep 10, 2009	23.27	23.42	23.18	23.34	2,350,750	+0.03(+0.13%)
Sep 09, 2009	23.32	23.43	23.24	23.31	2,866,009	+0.05(+0.23%)
Sep 08, 2009	23.38	23.38	23.14	23.26	2,450,475	-0.04(-0.18%)
Sep 04, 2009	23.28	23.31	23.11	23.30	1,746,842	+0.08(+0.33%)
Sep 03, 2009	23.21	23.25	22.96	23.22	2,822,290	+0.08(+0.33%)
Sep 02, 2009	23.39	23.44	23.15	23.15	3,366,303	-0.30(-1.27%)
Sep 01, 2009	23.46	23.64	23.36	23.45	2,801,952	-0.04(-0.17%)
Aug 31, 2009	23.59	23.67	23.45	23.49	2,673,495	-0.12(-0.49%)
Aug 28, 2009	23.80	23.80	23.50	23.60	1,830,714	-0.09(-0.37%)
Aug 27, 2009	23.60	23.79	23.43	23.69	2,859,142	+0.09(+0.37%)
Aug 26, 2009	23.64	23.72	23.37	23.60	2,582,471	-0.02(-0.10%)
Aug 25, 2009	23.72	23.80	23.56	23.63	2,293,303	-0.09(-0.37%)
Aug 24, 2009	23.70	23.73	23.50	23.71	2,720,098	+0.05(+0.20%)
Aug 21, 2009	23.31	23.74	23.28	23.67	3,850,956	+0.46(+1.96%)
Aug 20, 2009	22.97	23.29	22.87	23.21	3,093,710	+0.20(+0.89%)
Aug 19, 2009	22.87	23.03	22.80	23.01	4,174,662	+0.05(+0.20%)
Aug 18, 2009	22.99	23.08	22.83	22.96	3,599,504	-0.13(-0.58%)
Aug 17, 2009	23.08	23.19	22.94	23.10	4,314,868	-0.65(-2.76%)
Aug 14, 2009	23.66	23.76	23.56	23.75	2,820,054	+0.10(+0.42%)
Aug 13, 2009	23.67	23.81	23.53	23.65	3,486,470	-0.02(-0.07%)
Aug 12, 2009	23.41	23.79	23.38	23.67	3,662,350	+0.18(+0.77%)
Aug 11, 2009	23.34	23.56	23.28	23.49	2,284,833	+0.12(+0.53%)
Aug 10, 2009	23.25	23.38	23.23	23.36	1,772,379	+0.07(+0.30%)
Aug 07, 2009	23.18	23.39	23.11	23.29	2,615,609	+0.18(+0.79%)
Aug 06, 2009	23.13	23.16	22.96	23.11	2,112,921	-0.05(-0.23%)
Aug 05, 2009	23.14	23.31	23.04	23.17	3,405,222	+0.08(+0.35%)
Aug 04, 2009	23.08	23.26	22.97	23.08	3,170,830	-0.01(-0.03%)
Aug 03, 2009	23.07	23.19	22.95	23.09	2,771,618	+0.09(+0.38%)
Jul 31, 2009	23.03	23.11	22.89	23.00	2,579,442	-0.08(-0.33%)
Jul 30, 2009	23.04	23.23	22.89	23.08	2,491,687	+0.16(+0.69%)
Jul 29, 2009	22.75	22.98	22.65	22.92	2,526,261	+0.09(+0.38%)
Jul 28, 2009	22.85	22.97	22.69	22.83	2,882,433	-0.08(-0.36%)
Jul 27, 2009	22.76	22.94	22.72	22.91	2,452,734	+0.12(+0.51%)
Jul 24, 2009	22.51	22.85	22.50	22.80	2,885,294	+0.20(+0.88%)
Jul 23, 2009	22.06	22.65	21.98	22.60	3,394,775	+0.49(+2.19%)
Jul 22, 2009	22.13	22.21	22.01	22.11	2,424,960	-0.05(-0.21%)
Jul 21, 2009	22.04	22.18	22.04	22.16	2,621,730	+0.18(+0.82%)
Jul 20, 2009	21.92	22.02	21.77	21.98	2,230,418	+0.13(+0.59%)
Jul 17, 2009	21.92	21.99	21.72	21.85	4,152,615	-0.18(-0.80%)
Jul 16, 2009	22.09	22.10	21.79	22.03	2,796,459	-0.08(-0.34%)
Jul 15, 2009	21.94	22.12	21.92	22.10	4,142,535	+0.26(+1.18%)
Jul 14, 2009	21.68	21.87	21.55	21.84	2,654,359	+0.14(+0.65%)
Jul 13, 2009	21.42	21.74	21.41	21.70	2,887,881	+0.30(+1.39%)
Jul 10, 2009	21.41	21.57	21.33	21.41	2,220,401	-0.08(-0.35%)
Jul 09, 2009	21.74	21.75	21.36	21.48	3,265,709	-0.15(-0.68%)
Jul 08, 2009	21.63	21.83	21.45	21.63	3,076,018	+0.03(+0.14%)
Jul 07, 2009	22.01	22.03	21.57	21.60	2,164,468	-0.33(-1.52%)
Jul 06, 2009	21.62	22.18	21.62	21.93	3,535,433	+0.15(+0.67%)
Jul 02, 2009	21.92	22.05	21.67	21.79	2,916,608	-0.30(-1.38%)
Jul 01, 2009	21.91	22.15	21.84	22.09	2,929,329	+0.22(+1.02%)
Jun 30, 2009	21.86	21.91	21.50	21.87	5,423,922	-0.06(-0.29%)
Jun 29, 2009	21.67	21.94	21.60	21.93	2,583,236	+0.29(+1.32%)
Jun 26, 2009	21.70	21.77	21.53	21.65	2,597,567	-0.06(-0.27%)
Jun 25, 2009	21.29	21.76	21.22	21.70	4,056,456	+0.41(+1.92%)
Jun 24, 2009	21.32	21.41	21.18	21.30	3,898,434	+0.11(+0.50%)
Jun 23, 2009	21.62	21.79	21.12	21.19	5,219,501	-0.45(-2.08%)
Jun 22, 2009	21.28	21.80	21.24	21.64	4,203,627	+0.14(+0.65%)
Jun 19, 2009	21.86	21.89	21.46	21.50	4,638,175	-0.32(-1.45%)
Jun 18, 2009	21.42	21.85	21.42	21.82	2,533,443	+0.32(+1.50%)
Jun 17, 2009	21.21	21.62	21.21	21.49	4,182,853	+0.20(+0.93%)
Jun 16, 2009	21.48	21.56	21.11	21.30	3,992,185	-0.07(-0.33%)
Jun 15, 2009	21.54	21.62	21.18	21.37	3,017,808	-0.30(-1.40%)
Jun 12, 2009	21.32	21.71	21.11	21.67	3,003,364	+0.23(+1.09%)
Jun 11, 2009	20.98	21.62	20.98	21.44	4,840,102	+0.44(+2.12%)
Jun 10, 2009	20.89	21.13	20.80	20.99	5,444,408	+0.28(+1.35%)
Jun 09, 2009	20.92	20.92	20.69	20.71	3,158,099	-0.22(-1.03%)
Jun 08, 2009	20.80	21.03	20.66	20.93	2,872,243	+0.02(+0.08%)
Jun 05, 2009	20.90	21.02	20.65	20.91	3,897,477	+0.14(+0.68%)
Jun 04, 2009	20.82	20.83	20.66	20.77	2,602,758	+0.01(+0.06%)
Jun 03, 2009	20.94	21.04	20.65	20.76	3,713,052	-0.19(-0.89%)
Jun 02, 2009	21.18	21.23	20.93	20.94	4,054,203	-0.23(-1.08%)
Jun 01, 2009	20.76	21.21	20.76	21.17	3,834,453	+0.45(+2.17%)
May 29, 2009	20.77	20.79	20.45	20.72	3,478,210	+0.03(+0.14%)
May 28, 2009	20.42	20.79	20.33	20.69	3,647,045	+0.38(+1.87%)
May 27, 2009	20.82	20.83	20.30	20.31	3,618,792	-0.53(-2.52%)
May 26, 2009	20.28	20.89	20.17	20.84	4,525,260	+0.62(+3.06%)
May 22, 2009	20.17	20.40	20.10	20.22	3,030,344	+0.06(+0.29%)
May 21, 2009	20.33	20.33	20.08	20.16	5,190,865	-0.22(-1.06%)
May 20, 2009	20.69	20.78	20.37	20.38	4,446,076	-0.21(-1.02%)
May 19, 2009	20.57	20.86	20.47	20.59	4,530,969	+0.22(+1.09%)
May 18, 2009	20.57	20.67	20.22	20.37	4,930,229	-0.01(-0.03%)
May 15, 2009	20.52	20.60	20.16	20.37	6,801,906	-0.09(-0.46%)
May 14, 2009	20.58	20.75	20.28	20.47	6,426,762	-0.14(-0.68%)
May 13, 2009	20.97	21.04	20.55	20.61	10,325,073	-0.70(-3.29%)
May 12, 2009	21.34	21.49	21.21	21.31	5,466,906	+0.02(+0.11%)
May 11, 2009	21.70	21.85	21.25	21.28	5,496,047	-0.68(-3.09%)
May 08, 2009	22.01	22.31	21.80	21.96	5,247,516	+0.16(+0.72%)
May 07, 2009	21.81	21.89	21.56	21.80	7,845,604	+0.16(+0.73%)
May 06, 2009	21.71	21.97	21.60	21.65	5,564,610	-0.23(-1.04%)
May 05, 2009	21.86	21.97	21.72	21.87	3,860,800	+0.04(+0.19%)
May 04, 2009	22.07	22.07	21.62	21.83	5,041,941	-0.01(-0.03%)
May 01, 2009	21.75	21.84	21.56	21.84	3,891,042	+0.14(+0.65%)
Apr 30, 2009	22.06	22.07	21.59	21.70	5,322,667	-0.25(-1.14%)
Apr 29, 2009	22.15	22.15	21.84	21.95	4,455,246	-0.07(-0.32%)
Apr 28, 2009	21.93	22.17	21.86	22.02	4,247,819	+0.04(+0.19%)
Apr 27, 2009	21.70	22.13	21.70	21.98	4,076,200	+0.09(+0.43%)
Apr 24, 2009	21.99	22.06	21.74	21.89	4,668,876	-0.02(-0.08%)
Apr 23, 2009	22.07	22.14	21.69	21.90	5,288,718	-0.06(-0.27%)
Apr 22, 2009	22.50	22.59	21.77	21.96	7,771,043	-0.43(-1.91%)
Apr 21, 2009	22.47	22.79	22.24	22.39	4,857,058	-0.07(-0.31%)
Apr 20, 2009	22.49	22.79	22.45	22.46	2,656,816	-0.19(-0.85%)
Apr 17, 2009	22.67	22.72	22.44	22.65	3,154,412	+0.12(+0.52%)
Apr 16, 2009	22.70	22.71	22.41	22.53	2,727,119	-0.08(-0.34%)
Apr 15, 2009	22.33	22.61	22.32	22.61	1,887,381	+0.20(+0.91%)
Apr 14, 2009	22.67	22.67	22.21	22.41	2,634,405	-0.33(-1.44%)
Apr 13, 2009	22.72	22.83	22.38	22.73	3,663,501	+0.01(+0.03%)
Apr 09, 2009	22.90	23.07	22.46	22.73	3,424,425	-0.03(-0.13%)
Apr 08, 2009	22.73	22.84	22.44	22.76	2,975,003	+0.14(+0.62%)
Apr 07, 2009	22.56	22.84	22.27	22.62	4,128,363	-0.23(-1.02%)
Apr 06, 2009	22.79	23.01	22.65	22.85	3,538,554	-0.09(-0.38%)
Apr 03, 2009	22.98	23.26	22.69	22.94	4,744,956	+0.02(+0.10%)
Apr 02, 2009	23.32	23.38	22.69	22.91	5,125,389	-0.11(-0.46%)
Apr 01, 2009	23.05	23.23	22.73	23.02	4,302,140	-0.13(-0.56%)
Mar 31, 2009	22.67	23.37	22.58	23.15	7,719,580	+0.50(+2.22%)
Mar 30, 2009	22.08	22.66	22.08	22.65	5,843,329	-0.02(-0.08%)
Mar 26, 2009	22.57	22.73	22.10	22.66	4,620,456	+0.31(+1.39%)
Mar 25, 2009	22.22	22.65	22.01	22.35	2,944,211	+0.11(+0.47%)
Mar 24, 2009	22.42	22.73	22.24	22.25	3,468,326	-0.52(-2.28%)
Mar 23, 2009	22.22	22.79	22.21	22.77	3,701,955	+0.68(+3.10%)
Mar 20, 2009	22.24	22.66	22.01	22.08	5,018,171	-0.13(-0.60%)
Mar 19, 2009	22.32	22.38	21.91	22.22	3,847,179	-0.11(-0.47%)
Mar 18, 2009	21.48	22.45	21.42	22.32	6,611,758	+0.97(+4.54%)
Mar 17, 2009	21.06	21.37	20.86	21.35	3,243,852	+0.36(+1.70%)
Mar 16, 2009	20.69	21.31	20.69	21.00	4,178,633	+0.51(+2.48%)
Mar 13, 2009	20.47	20.62	20.19	20.49	0	+0.21(+1.04%)
Mar 12, 2009	19.93	20.35	19.83	20.28	3,231,409	+0.29(+1.43%)
Mar 11, 2009	19.99	20.25	19.87	19.99	4,343,738	+0.22(+1.09%)
Mar 10, 2009	19.75	19.84	19.45	19.78	5,187,090	+0.67(+3.49%)
Mar 09, 2009	19.68	19.72	19.03	19.11	4,219,672	-0.72(-3.65%)
Mar 06, 2009	19.79	20.23	19.46	19.83	0	+0.19(+0.95%)
Mar 05, 2009	19.82	20.00	19.48	19.65	4,562,991	-0.47(-2.32%)
Mar 04, 2009	20.06	20.33	19.70	20.11	3,947,368	-0.48(-2.33%)
Mar 02, 2009	21.04	21.24	20.55	20.59	4,342,479	-0.57(-2.68%)
Feb 27, 2009	21.28	21.53	20.97	21.16	0	-0.19(-0.88%)
Feb 26, 2009	21.75	22.01	21.33	21.35	4,900,611	-0.18(-0.84%)
Feb 25, 2009	21.84	21.84	21.44	21.53	5,544,735	-0.36(-1.65%)
Feb 24, 2009	21.69	21.99	21.48	21.89	4,007,067	+0.26(+1.19%)
Feb 23, 2009	22.18	22.29	21.59	21.63	3,374,926	-0.30(-1.39%)
Feb 20, 2009	21.99	22.31	21.73	21.94	3,990,310	-0.26(-1.16%)
Feb 19, 2009	22.29	22.50	22.08	22.20	3,018,205	+0.14(+0.64%)
Feb 18, 2009	22.37	22.50	21.92	22.06	3,753,846	-0.22(-1.00%)
Feb 17, 2009	22.98	22.98	22.26	22.28	4,538,979	-0.73(-3.17%)
Feb 13, 2009	23.29	23.37	22.94	23.01	3,672,747	-0.48(-2.04%)
Feb 12, 2009	23.48	23.53	23.05	23.49	4,264,804	-0.04(-0.17%)
Feb 11, 2009	23.66	23.66	23.25	23.53	2,710,851	+0.04(+0.15%)
Feb 10, 2009	23.94	24.07	23.39	23.49	3,549,509	-0.58(-2.40%)
Feb 09, 2009	24.12	24.16	23.71	24.07	3,699,675	-0.05(-0.22%)
Feb 06, 2009	24.01	24.32	23.96	24.12	3,879,969	+0.04(+0.15%)
Feb 05, 2009	23.95	24.18	23.84	24.09	3,429,998	+0.09(+0.39%)
Feb 04, 2009	24.00	24.33	23.83	24.00	3,586,520	+0.02(+0.07%)
Feb 03, 2009	23.80	24.10	23.59	23.98	3,060,631	+0.25(+1.03%)
Feb 02, 2009	23.62	23.80	23.38	23.73	3,613,014	-0.08(-0.34%)
Jan 30, 2009	24.00	24.28	23.67	23.81	0	-0.22(-0.90%)
Jan 29, 2009	23.90	24.33	23.83	24.03	2,782,157	-0.04(-0.15%)
Jan 28, 2009	24.28	24.42	23.84	24.07	3,372,535	-0.12(-0.51%)
Jan 27, 2009	24.07	24.26	23.90	24.19	3,246,852	+0.20(+0.83%)
Jan 26, 2009	23.54	24.13	23.42	23.99	4,637,932	+0.58(+2.50%)
Jan 23, 2009	23.14	23.52	22.92	23.41	5,109,355	+0.00(+0.00%)
Jan 22, 2009	23.26	23.56	23.08	23.41	6,514,692	+0.01(+0.02%)
Jan 21, 2009	23.29	23.42	22.82	23.40	4,299,758	+0.32(+1.37%)
Jan 20, 2009	23.35	23.86	23.08	23.08	5,250,454	-0.33(-1.42%)
Jan 16, 2009	23.35	23.53	23.14	23.42	4,242,220	+0.18(+0.78%)
Jan 15, 2009	22.96	23.24	22.76	23.24	3,087,750	+0.21(+0.91%)
Jan 14, 2009	22.98	23.14	22.76	23.03	5,102,423	-0.11(-0.45%)
Jan 13, 2009	23.39	23.43	22.97	23.13	4,702,170	-0.41(-1.76%)
Jan 12, 2009	23.22	23.93	23.21	23.55	5,741,479	+0.37(+1.59%)
Jan 09, 2009	23.20	23.53	23.04	23.18	4,614,489	+0.12(+0.51%)
Jan 08, 2009	22.81	23.21	22.81	23.06	4,505,881	+0.24(+1.05%)
Jan 07, 2009	22.55	22.87	22.55	22.82	3,513,100	-0.05(-0.20%)
Jan 06, 2009	23.08	23.22	22.72	22.87	2,484,218	-0.20(-0.86%)
Jan 05, 2009	22.91	23.18	22.80	23.07	3,739,515	+0.12(+0.53%)
Jan 02, 2009	22.79	23.04	22.64	22.94	0	+0.19(+0.85%)

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.