Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	38.38	37.93	37.93	37.93	12,701,194	-0.27(-0.70%)
Dec 30, 2009	37.96	38.36	37.75	38.20	2,569,166	-0.01(-0.02%)
Dec 29, 2009	38.34	38.80	37.91	38.21	3,428,985	-0.13(-0.35%)
Dec 28, 2009	37.43	38.38	37.43	38.34	4,332,426	+0.95(+2.54%)
Dec 24, 2009	37.04	37.39	37.01	37.39	1,121,079	+0.36(+0.97%)
Dec 23, 2009	36.97	37.09	36.69	37.03	2,894,446	+0.07(+0.20%)
Dec 22, 2009	36.69	37.03	36.58	36.96	4,057,544	+0.34(+0.93%)
Dec 21, 2009	36.53	36.84	36.39	36.62	2,671,776	-0.02(-0.04%)
Dec 18, 2009	36.89	36.98	36.16	36.63	5,816,385	-0.01(-0.02%)
Dec 17, 2009	37.03	37.59	36.64	36.64	3,930,231	-0.68(-1.82%)
Dec 16, 2009	37.18	37.59	36.90	37.32	6,128,078	-0.08(-0.21%)
Dec 15, 2009	37.43	37.55	37.20	37.40	2,928,820	-0.20(-0.53%)
Dec 14, 2009	37.61	37.98	37.44	37.60	2,722,094	-0.12(-0.33%)
Dec 11, 2009	37.46	37.78	37.05	37.72	6,171,221	+0.70(+1.90%)
Dec 10, 2009	36.80	37.30	36.60	37.02	6,748,346	+0.24(+0.66%)
Dec 09, 2009	36.04	37.04	35.70	36.78	4,940,773	+0.71(+1.97%)
Dec 08, 2009	36.14	36.40	35.95	36.07	6,478,078	-0.48(-1.30%)
Dec 07, 2009	37.57	37.82	36.38	36.54	4,877,710	-0.78(-2.10%)
Dec 04, 2009	37.76	37.82	36.70	37.33	6,040,037	+0.07(+0.19%)
Dec 03, 2009	37.48	37.81	37.09	37.26	8,255,226	+0.19(+0.50%)
Dec 02, 2009	37.52	38.09	37.00	37.07	7,118,594	-0.28(-0.75%)
Dec 01, 2009	37.47	37.52	37.03	37.35	7,116,060	+0.30(+0.80%)
Nov 30, 2009	36.48	37.17	36.24	37.06	5,804,233	+0.63(+1.73%)
Nov 27, 2009	36.38	36.92	36.24	36.43	3,462,926	-0.68(-1.84%)
Nov 25, 2009	36.69	37.15	36.54	37.11	3,875,671	+0.73(+2.00%)
Nov 24, 2009	36.63	36.63	35.90	36.38	3,991,717	-0.16(-0.45%)
Nov 23, 2009	36.81	37.25	36.26	36.55	5,180,430	+0.08(+0.22%)
Nov 20, 2009	36.26	36.74	35.77	36.47	5,009,079	+0.12(+0.32%)
Nov 19, 2009	36.33	36.40	35.84	36.35	5,933,184	-0.24(-0.66%)
Nov 18, 2009	36.64	36.78	36.32	36.59	4,252,065	+0.23(+0.64%)
Nov 17, 2009	35.92	36.64	35.92	36.36	5,183,575	+0.40(+1.12%)
Nov 16, 2009	35.68	36.29	35.64	35.96	5,022,684	+0.53(+1.50%)
Nov 13, 2009	35.51	36.02	35.13	35.42	2,768,568	-0.16(-0.44%)
Nov 12, 2009	35.34	36.01	35.01	35.58	5,673,731	+0.21(+0.60%)
Nov 11, 2009	35.17	35.62	34.49	35.37	5,690,896	+0.62(+1.78%)
Nov 10, 2009	35.44	35.44	34.75	34.75	4,558,373	-0.67(-1.90%)
Nov 09, 2009	34.82	35.52	34.66	35.42	4,612,694	+0.80(+2.32%)
Nov 06, 2009	34.24	34.85	33.76	34.62	5,084,977	+0.05(+0.13%)
Nov 05, 2009	33.85	34.59	33.70	34.57	6,611,945	+1.08(+3.21%)
Nov 04, 2009	34.32	34.37	33.38	33.50	6,690,686	-0.55(-1.62%)
Nov 03, 2009	34.11	34.54	33.75	34.05	5,587,480	-0.46(-1.32%)
Nov 02, 2009	34.30	34.84	33.68	34.50	5,159,085	+0.34(+0.99%)
Oct 30, 2009	35.20	35.67	33.99	34.17	7,893,694	-1.26(-3.56%)
Oct 29, 2009	35.02	35.66	33.08	35.43	13,531,687	+0.65(+1.87%)
Oct 28, 2009	35.60	36.02	34.70	34.78	6,544,985	-0.96(-2.68%)
Oct 27, 2009	36.31	36.54	35.61	35.73	6,223,221	-0.51(-1.40%)
Oct 26, 2009	36.35	37.26	35.96	36.24	7,972,815	+0.12(+0.33%)
Oct 23, 2009	36.36	36.63	35.69	36.12	6,106,838	+0.28(+0.77%)
Oct 22, 2009	35.69	36.12	35.42	35.85	4,363,701	+0.01(+0.03%)
Oct 21, 2009	35.74	36.53	35.69	35.84	8,739,856	-0.07(-0.19%)
Oct 20, 2009	35.67	36.23	35.57	35.91	8,418,526	-0.06(-0.18%)
Oct 19, 2009	35.52	36.13	35.12	35.97	9,042,816	+0.65(+1.84%)
Oct 16, 2009	34.74	36.34	34.74	35.32	12,511,774	+0.45(+1.28%)
Oct 15, 2009	34.85	34.91	34.16	34.88	9,398,529	+0.18(+0.52%)
Oct 14, 2009	34.58	35.45	34.55	34.69	14,417,210	+0.35(+1.01%)
Oct 13, 2009	33.51	34.41	33.32	34.35	10,672,111	+0.73(+2.16%)
Oct 12, 2009	33.58	33.81	33.19	33.62	6,636,613	+0.34(+1.03%)
Oct 09, 2009	32.29	33.33	32.18	33.28	6,311,660	+0.84(+2.59%)
Oct 08, 2009	33.05	33.43	32.36	32.44	9,595,548	-0.27(-0.81%)
Oct 07, 2009	32.32	32.77	31.79	32.70	9,985,981	+0.23(+0.72%)
Oct 06, 2009	33.20	33.49	32.31	32.47	10,901,211	-0.61(-1.83%)
Oct 05, 2009	33.31	33.36	32.76	33.08	7,051,881	+0.02(+0.06%)
Oct 02, 2009	32.63	34.13	32.46	33.06	8,978,282	+0.03(+0.09%)
Oct 01, 2009	34.20	34.21	33.02	33.03	10,840,035	-1.77(-5.08%)
Sep 30, 2009	34.58	34.86	33.87	34.80	9,845,932	+0.28(+0.82%)
Sep 29, 2009	34.77	35.25	34.23	34.51	9,933,733	-0.38(-1.10%)
Sep 28, 2009	33.22	34.98	33.22	34.90	10,218,757	+1.76(+5.32%)
Sep 25, 2009	33.53	33.61	32.77	33.13	6,187,802	-0.56(-1.65%)
Sep 24, 2009	34.49	34.66	33.31	33.69	8,571,508	-0.87(-2.52%)
Sep 23, 2009	35.34	35.56	34.55	34.56	7,477,770	-0.58(-1.66%)
Sep 22, 2009	34.44	35.39	34.16	35.14	7,882,844	+0.75(+2.19%)
Sep 21, 2009	34.44	34.89	33.93	34.39	8,970,426	+0.07(+0.20%)
Sep 18, 2009	33.30	34.54	33.10	34.32	15,458,956	+1.21(+3.65%)
Sep 17, 2009	33.03	33.49	32.86	33.11	8,361,530	+0.20(+0.59%)
Sep 16, 2009	32.18	33.03	31.93	32.92	9,400,398	+0.82(+2.54%)
Sep 15, 2009	31.55	32.46	31.16	32.10	10,122,036	+0.72(+2.30%)
Sep 14, 2009	30.91	31.42	30.55	31.38	5,347,636	+0.36(+1.15%)
Sep 11, 2009	31.07	31.34	30.77	31.02	5,939,845	-0.10(-0.31%)
Sep 10, 2009	30.99	31.22	30.54	31.12	6,206,340	+0.18(+0.58%)
Sep 09, 2009	30.62	31.16	30.27	30.94	8,810,306	+0.16(+0.53%)
Sep 08, 2009	31.02	31.33	30.51	30.78	11,002,218	+0.24(+0.79%)
Sep 04, 2009	30.49	30.62	29.53	30.54	15,681,820	-0.11(-0.36%)
Sep 03, 2009	31.58	31.89	30.31	30.65	11,447,912	-0.71(-2.27%)
Sep 02, 2009	31.45	32.28	31.23	31.36	8,061,520	-0.16(-0.50%)
Sep 01, 2009	32.65	33.51	31.46	31.52	14,650,092	-1.34(-4.08%)
Aug 31, 2009	31.84	33.02	31.73	32.86	9,600,118	+0.62(+1.91%)
Aug 28, 2009	31.39	32.31	31.39	32.24	8,618,663	+0.87(+2.77%)
Aug 27, 2009	31.16	31.61	30.75	31.38	7,637,297	+0.19(+0.59%)
Aug 26, 2009	30.26	31.33	30.09	31.19	9,451,654	+0.87(+2.87%)
Aug 25, 2009	30.37	30.58	30.15	30.32	4,896,886	+0.06(+0.19%)
Aug 24, 2009	31.38	31.47	30.14	30.26	9,090,157	-0.91(-2.92%)
Aug 21, 2009	31.16	31.39	30.64	31.17	6,280,306	+0.48(+1.56%)
Aug 20, 2009	30.19	30.85	30.02	30.70	5,889,607	+0.38(+1.25%)
Aug 19, 2009	29.94	30.47	29.82	30.32	4,811,157	-0.05(-0.17%)
Aug 18, 2009	30.56	30.88	30.13	30.37	6,213,062	-0.07(-0.24%)
Aug 17, 2009	31.24	31.32	30.37	30.44	7,994,870	-1.29(-4.05%)
Aug 14, 2009	32.19	32.23	31.36	31.73	5,195,337	-0.46(-1.43%)
Aug 13, 2009	32.09	32.61	31.91	32.19	7,041,545	+0.35(+1.09%)
Aug 12, 2009	31.56	32.45	31.33	31.84	9,045,615	+0.68(+2.18%)
Aug 11, 2009	31.71	32.12	31.03	31.16	7,175,563	-0.78(-2.45%)
Aug 10, 2009	31.79	32.50	31.79	31.94	4,812,441	-0.34(-1.06%)
Aug 07, 2009	31.16	32.94	31.05	32.29	13,503,184	+1.45(+4.70%)
Aug 06, 2009	31.76	31.84	30.48	30.84	8,183,218	-0.67(-2.12%)
Aug 05, 2009	31.53	31.78	31.19	31.50	5,915,806	+0.01(+0.04%)
Aug 04, 2009	31.53	32.38	31.13	31.49	10,146,934	-0.43(-1.35%)
Aug 03, 2009	31.67	32.04	31.18	31.92	7,613,214	+0.44(+1.41%)
Jul 31, 2009	31.97	31.97	30.92	31.48	6,945,808	+0.23(+0.74%)
Jul 30, 2009	30.93	32.09	30.55	31.25	8,782,096	+0.85(+2.80%)
Jul 29, 2009	30.03	30.69	29.72	30.40	6,434,509	+0.30(+1.01%)
Jul 28, 2009	30.03	30.26	29.16	30.10	10,811,036	-0.40(-1.32%)
Jul 27, 2009	30.79	30.98	30.17	30.50	7,854,599	-0.08(-0.27%)
Jul 24, 2009	31.16	31.16	30.03	30.58	6,608,659	-0.58(-1.87%)
Jul 23, 2009	31.60	31.61	29.70	31.16	15,926,260	+0.37(+1.21%)
Jul 22, 2009	30.69	31.80	30.60	30.79	12,846,814	-0.16(-0.53%)
Jul 21, 2009	31.86	31.86	30.54	30.95	7,455,875	-0.57(-1.82%)
Jul 20, 2009	31.21	31.94	31.14	31.53	7,280,352	+0.53(+1.70%)
Jul 17, 2009	30.69	31.43	30.41	31.00	8,949,815	+0.23(+0.76%)
Jul 16, 2009	31.57	31.67	30.19	30.76	11,233,045	-0.61(-1.95%)
Jul 15, 2009	30.82	32.05	30.61	31.38	15,889,627	+1.03(+3.41%)
Jul 14, 2009	30.71	30.95	29.76	30.34	11,398,914	-0.42(-1.37%)
Jul 13, 2009	29.90	30.92	29.27	30.76	13,114,514	+1.05(+3.53%)
Jul 10, 2009	30.02	30.02	28.79	29.71	13,539,871	-0.47(-1.56%)
Jul 09, 2009	30.71	30.98	29.74	30.18	16,967,608	+0.39(+1.31%)
Jul 08, 2009	31.88	31.95	29.31	29.80	29,233,994	-2.05(-6.44%)
Jul 07, 2009	33.68	33.70	31.61	31.85	13,499,216	-1.71(-5.11%)
Jul 06, 2009	33.59	33.70	33.01	33.56	8,875,831	-0.47(-1.39%)
Jul 02, 2009	34.55	34.66	33.91	34.03	8,046,250	-0.77(-2.21%)
Jul 01, 2009	35.33	35.33	34.24	34.80	7,850,613	-0.32(-0.92%)
Jun 30, 2009	35.93	35.93	34.69	35.13	8,892,793	-0.80(-2.23%)
Jun 29, 2009	35.90	36.43	35.37	35.93	5,666,911	+0.09(+0.24%)
Jun 26, 2009	35.64	36.12	35.41	35.84	13,521,165	+0.21(+0.60%)
Jun 25, 2009	35.55	35.83	34.60	35.63	6,852,489	+0.18(+0.52%)
Jun 24, 2009	34.53	36.22	34.40	35.44	10,032,127	+1.17(+3.42%)
Jun 23, 2009	34.59	34.64	32.96	34.27	13,948,603	+0.01(+0.02%)
Jun 22, 2009	36.65	36.69	34.12	34.26	14,183,602	-2.72(-7.35%)
Jun 19, 2009	37.48	37.48	36.65	36.98	9,041,372	-0.17(-0.46%)
Jun 18, 2009	37.03	37.40	36.67	37.15	6,521,319	+0.29(+0.78%)
Jun 17, 2009	37.16	37.76	36.59	36.86	8,574,404	-0.38(-1.03%)
Jun 16, 2009	37.74	37.99	36.96	37.25	7,190,363	-0.19(-0.51%)
Jun 15, 2009	37.92	38.36	37.43	37.44	6,805,652	-1.06(-2.74%)
Jun 12, 2009	38.05	38.83	37.85	38.49	8,737,190	-0.13(-0.34%)
Jun 11, 2009	37.00	39.09	36.88	38.62	12,671,859	+1.62(+4.38%)
Jun 10, 2009	38.07	38.22	36.52	37.00	7,602,886	-0.59(-1.58%)
Jun 09, 2009	37.60	38.04	37.43	37.60	7,082,660	+0.18(+0.49%)
Jun 08, 2009	37.09	37.82	36.73	37.41	7,546,156	-0.40(-1.06%)
Jun 05, 2009	38.47	38.88	37.30	37.81	9,697,547	-0.20(-0.53%)
Jun 04, 2009	36.87	38.04	36.68	38.02	9,356,369	+0.98(+2.65%)
Jun 03, 2009	37.70	37.70	36.46	37.04	8,756,915	-0.83(-2.18%)
Jun 02, 2009	37.10	38.63	36.75	37.86	12,074,699	+0.64(+1.72%)
Jun 01, 2009	36.89	37.64	36.75	37.22	11,644,523	+0.91(+2.50%)
May 29, 2009	36.38	36.43	35.15	36.31	13,523,060	+0.26(+0.72%)
May 28, 2009	34.10	36.21	33.99	36.05	16,122,589	+2.38(+7.06%)
May 27, 2009	34.46	34.99	33.52	33.67	11,456,025	-0.71(-2.06%)
May 26, 2009	32.84	34.58	32.69	34.38	12,718,864	+1.27(+3.84%)
May 22, 2009	31.70	33.68	31.62	33.11	13,414,684	+1.49(+4.70%)
May 21, 2009	31.24	31.92	31.16	31.62	9,846,118	+0.72(+2.32%)
May 20, 2009	32.33	32.48	30.65	30.91	9,952,324	-0.81(-2.56%)
May 19, 2009	32.29	32.74	31.67	31.72	10,004,652	-0.79(-2.43%)
May 18, 2009	31.82	32.74	31.54	32.51	11,851,923	+1.20(+3.84%)
May 15, 2009	32.29	32.39	31.28	31.31	14,405,385	-0.80(-2.49%)
May 14, 2009	31.82	33.55	31.82	32.11	30,715,524	+1.16(+3.75%)
May 13, 2009	28.67	31.67	28.56	30.95	29,483,244	+1.76(+6.04%)
May 12, 2009	27.69	29.63	27.32	29.18	20,849,744	+1.91(+7.02%)
May 11, 2009	27.34	27.87	27.07	27.27	11,471,853	-0.77(-2.75%)
May 08, 2009	26.98	28.12	26.74	28.04	13,676,094	+1.51(+5.69%)
May 07, 2009	28.90	28.99	26.47	26.53	15,095,156	-2.14(-7.46%)
May 06, 2009	28.26	28.68	27.16	28.67	15,119,354	+0.75(+2.69%)
May 05, 2009	26.34	28.32	26.28	27.92	16,859,488	+1.46(+5.51%)
May 04, 2009	25.97	26.51	25.21	26.46	14,299,675	+1.33(+5.28%)
May 01, 2009	24.84	25.62	24.75	25.13	7,674,275	+0.14(+0.56%)
Apr 30, 2009	26.03	26.80	24.94	24.99	13,442,787	-0.69(-2.70%)
Apr 29, 2009	25.91	25.96	24.97	25.69	17,745,942	+0.08(+0.31%)
Apr 28, 2009	25.74	26.14	25.38	25.61	8,623,340	-0.45(-1.73%)
Apr 27, 2009	26.45	26.86	26.00	26.06	8,611,551	-1.02(-3.76%)
Apr 24, 2009	27.24	27.40	26.54	27.07	13,430,122	-0.19(-0.69%)
Apr 23, 2009	25.11	27.41	24.99	27.26	18,664,086	+2.59(+10.48%)
Apr 22, 2009	25.51	26.05	24.68	24.68	13,473,477	-1.18(-4.55%)
Apr 21, 2009	25.06	25.88	24.31	25.85	14,894,975	+0.72(+2.88%)
Apr 20, 2009	26.35	27.17	25.13	25.13	13,878,277	-1.68(-6.25%)
Apr 17, 2009	27.33	27.55	26.69	26.80	11,900,717	-0.81(-2.95%)
Apr 16, 2009	28.17	28.28	27.07	27.62	14,657,053	-0.96(-3.37%)
Apr 15, 2009	27.90	28.79	26.25	28.58	15,958,385	+0.64(+2.28%)
Apr 14, 2009	29.58	29.75	27.94	27.94	11,765,929	-2.06(-6.86%)
Apr 13, 2009	28.60	30.39	28.49	30.00	12,966,147	+0.88(+3.04%)
Apr 09, 2009	28.24	29.15	27.61	29.12	12,407,481	+1.62(+5.89%)
Apr 08, 2009	27.72	28.00	26.98	27.50	9,365,447	+0.36(+1.33%)
Apr 07, 2009	27.49	28.41	27.12	27.14	10,903,363	-0.58(-2.11%)
Apr 06, 2009	28.23	28.28	27.58	27.72	9,386,864	-1.17(-4.05%)
Apr 03, 2009	27.35	28.90	26.90	28.89	11,086,743	+1.19(+4.29%)
Apr 02, 2009	27.55	28.33	27.40	27.70	13,477,871	+0.90(+3.35%)
Apr 01, 2009	27.19	27.57	26.26	26.80	13,321,603	-1.02(-3.65%)
Mar 31, 2009	27.01	28.06	26.81	27.82	11,577,590	+1.35(+5.11%)
Mar 30, 2009	26.02	27.55	25.76	26.47	12,947,645	-2.52(-8.70%)
Mar 26, 2009	28.90	29.13	27.93	28.99	14,669,391	+0.85(+3.00%)
Mar 25, 2009	27.21	28.77	26.66	28.14	20,005,576	+1.35(+5.04%)
Mar 24, 2009	29.00	29.23	26.78	26.79	20,718,782	-3.06(-10.26%)
Mar 23, 2009	28.25	29.85	26.53	29.85	25,257,412	+4.04(+15.66%)
Mar 20, 2009	25.96	26.94	25.73	25.81	17,686,138	+0.08(+0.30%)
Mar 19, 2009	27.09	27.09	25.57	25.73	18,882,538	-1.14(-4.24%)
Mar 18, 2009	24.79	27.03	24.69	26.87	23,452,754	+1.59(+6.30%)
Mar 17, 2009	21.70	25.33	21.68	25.28	20,190,628	+3.29(+14.96%)
Mar 16, 2009	22.61	22.75	21.86	21.99	13,840,749	-0.38(-1.71%)
Mar 13, 2009	22.92	22.92	21.82	22.37	14,292,518	-0.32(-1.39%)
Mar 12, 2009	21.78	22.70	21.21	22.69	12,848,391	+0.88(+4.01%)
Mar 11, 2009	22.30	22.53	20.81	21.81	20,181,054	-0.12(-0.54%)
Mar 10, 2009	21.10	21.98	20.91	21.93	14,497,846	+1.17(+5.65%)
Mar 09, 2009	20.11	20.89	20.05	20.76	10,885,640	+0.16(+0.77%)
Mar 06, 2009	20.86	20.88	19.88	20.60	10,102,745	+0.00(+0.01%)
Mar 05, 2009	21.08	21.34	20.42	20.60	11,650,422	-0.65(-3.06%)
Mar 04, 2009	20.59	21.63	20.39	21.25	13,553,440	+1.68(+8.60%)
Mar 02, 2009	20.16	20.51	19.42	19.56	12,253,995	-1.03(-4.99%)
Feb 27, 2009	20.12	21.07	20.10	20.59	12,026,587	-0.19(-0.89%)
Feb 26, 2009	20.95	21.45	20.57	20.78	12,627,768	+0.23(+1.13%)
Feb 25, 2009	20.04	21.40	19.75	20.55	15,193,373	-0.26(-1.23%)
Feb 24, 2009	19.42	20.83	18.88	20.80	15,842,312	+1.28(+6.53%)
Feb 23, 2009	20.86	21.05	19.47	19.53	8,823,353	-1.00(-4.88%)
Feb 20, 2009	19.73	20.82	19.38	20.53	14,580,448	+0.35(+1.72%)
Feb 19, 2009	20.55	21.12	20.12	20.18	11,174,251	+0.13(+0.64%)
Feb 18, 2009	20.71	20.74	19.76	20.05	9,648,080	-0.10(-0.49%)
Feb 17, 2009	20.95	20.95	20.15	20.15	13,059,847	-1.37(-6.37%)
Feb 13, 2009	21.74	22.13	21.28	21.52	8,837,418	-0.27(-1.26%)
Feb 12, 2009	20.84	21.94	20.47	21.80	13,541,270	+0.88(+4.20%)
Feb 11, 2009	20.21	21.00	20.13	20.92	10,471,018	+0.70(+3.46%)
Feb 10, 2009	20.99	21.67	19.86	20.22	13,703,419	-1.00(-4.73%)
Feb 09, 2009	21.00	21.73	20.81	21.22	9,897,569	-0.12(-0.54%)
Feb 06, 2009	20.11	21.74	20.11	21.34	15,930,592	+1.24(+6.15%)
Feb 05, 2009	19.30	20.59	19.10	20.10	15,129,336	+0.62(+3.18%)
Feb 04, 2009	19.54	20.10	19.19	19.48	11,262,371	+0.12(+0.61%)
Feb 03, 2009	19.59	20.41	18.23	19.37	19,287,736	+0.37(+1.94%)
Feb 02, 2009	19.02	19.31	18.56	19.00	13,389,379	-0.64(-3.25%)
Jan 30, 2009	19.76	20.00	19.22	19.63	13,019,113	+0.03(+0.15%)
Jan 29, 2009	20.24	20.42	19.51	19.61	11,480,807	-1.30(-6.20%)
Jan 28, 2009	19.92	21.24	19.87	20.90	17,414,692	+1.86(+9.77%)
Jan 27, 2009	19.34	19.48	18.60	19.04	12,236,112	+0.23(+1.24%)
Jan 26, 2009	19.32	19.87	18.38	18.81	11,269,059	-0.24(-1.28%)
Jan 23, 2009	17.97	19.31	17.51	19.05	12,069,792	+0.04(+0.22%)
Jan 22, 2009	19.08	20.05	17.74	19.01	12,529,701	-1.38(-6.76%)
Jan 21, 2009	18.40	20.39	17.81	20.39	20,799,674	+2.43(+13.52%)
Jan 20, 2009	19.44	19.45	17.96	17.96	12,378,686	-1.74(-8.84%)
Jan 16, 2009	19.49	19.86	18.66	19.70	13,755,871	+0.76(+4.02%)
Jan 15, 2009	19.50	19.85	18.14	18.94	19,021,746	-0.91(-4.58%)
Jan 14, 2009	20.32	20.50	19.76	19.85	11,115,794	-1.04(-4.98%)
Jan 13, 2009	21.06	21.74	20.45	20.89	11,196,040	-0.47(-2.20%)
Jan 12, 2009	21.21	21.61	20.89	21.36	11,199,459	+0.11(+0.50%)
Jan 09, 2009	21.84	21.96	21.23	21.25	8,576,893	-0.45(-2.08%)
Jan 08, 2009	22.13	22.35	21.00	21.70	12,528,815	-0.73(-3.26%)
Jan 07, 2009	21.90	22.83	21.76	22.43	11,931,336	-0.49(-2.12%)
Jan 06, 2009	23.86	23.96	22.31	22.92	17,354,862	-0.83(-3.49%)
Jan 05, 2009	23.75	24.80	23.18	23.75	14,064,614	-0.25(-1.05%)

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.