Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	26.10	25.61	25.61	25.61	2,252,648	-0.39(-1.52%)
Dec 30, 2009	25.96	26.13	25.87	26.00	1,702,638	+0.03(+0.11%)
Dec 29, 2009	25.90	26.02	25.83	25.97	1,400,234	+0.11(+0.41%)
Dec 28, 2009	25.91	25.91	25.74	25.87	1,584,807	+0.02(+0.07%)
Dec 24, 2009	25.68	25.85	25.67	25.85	887,020	+0.23(+0.90%)
Dec 23, 2009	25.67	25.80	25.57	25.62	2,792,549	-0.07(-0.29%)
Dec 22, 2009	25.85	25.97	25.66	25.69	2,869,228	-0.15(-0.57%)
Dec 21, 2009	25.60	25.89	25.60	25.84	2,963,585	+0.26(+1.04%)
Dec 18, 2009	25.59	25.73	25.52	25.57	6,079,967	-0.02(-0.09%)
Dec 17, 2009	25.33	25.65	25.19	25.60	5,367,357	+0.26(+1.02%)
Dec 16, 2009	25.50	25.57	25.31	25.34	3,765,214	-0.05(-0.18%)
Dec 15, 2009	25.49	25.49	25.30	25.38	3,154,834	-0.13(-0.51%)
Dec 14, 2009	25.53	25.53	25.39	25.51	2,880,956	+0.05(+0.18%)
Dec 11, 2009	25.16	25.51	25.16	25.47	3,172,712	+0.30(+1.19%)
Dec 10, 2009	25.02	25.24	24.98	25.17	2,768,792	+0.26(+1.06%)
Dec 09, 2009	24.89	24.91	24.69	24.90	2,443,583	+0.10(+0.39%)
Dec 08, 2009	24.99	25.00	24.75	24.81	4,556,627	-0.21(-0.86%)
Dec 07, 2009	24.91	25.18	24.91	25.02	4,173,135	+0.19(+0.77%)
Dec 04, 2009	25.08	25.25	24.63	24.83	5,468,881	-0.18(-0.72%)
Dec 03, 2009	24.79	25.19	24.73	25.01	7,488,302	+0.25(+1.00%)
Dec 02, 2009	24.37	24.78	24.37	24.76	3,925,832	+0.35(+1.43%)
Dec 01, 2009	24.10	24.51	24.08	24.41	9,702,945	+0.23(+0.93%)
Nov 30, 2009	23.98	24.22	23.92	24.19	3,881,361	+0.26(+1.11%)
Nov 27, 2009	23.84	24.13	23.75	23.92	1,570,066	-0.26(-1.10%)
Nov 25, 2009	24.02	24.23	23.90	24.19	2,783,450	+0.20(+0.85%)
Nov 24, 2009	23.89	24.13	23.81	23.98	4,346,675	+0.05(+0.21%)
Nov 23, 2009	23.81	23.95	23.80	23.93	2,986,172	+0.32(+1.34%)
Nov 20, 2009	23.50	23.70	23.49	23.62	3,634,836	+0.06(+0.24%)
Nov 19, 2009	23.70	23.72	23.50	23.56	3,272,935	-0.19(-0.78%)
Nov 18, 2009	23.67	23.81	23.59	23.75	2,937,943	+0.02(+0.10%)
Nov 17, 2009	23.62	23.72	23.57	23.72	2,685,915	+0.14(+0.57%)
Nov 16, 2009	23.77	23.80	23.49	23.59	4,085,896	-0.34(-1.44%)
Nov 13, 2009	23.77	23.98	23.69	23.93	3,596,147	+0.16(+0.69%)
Nov 12, 2009	23.98	23.98	23.70	23.77	3,953,276	-0.17(-0.71%)
Nov 11, 2009	24.01	24.01	23.76	23.94	3,853,652	+0.01(+0.02%)
Nov 10, 2009	23.72	24.00	23.71	23.93	2,908,964	+0.14(+0.59%)
Nov 09, 2009	23.46	23.81	23.45	23.79	2,910,497	+0.38(+1.64%)
Nov 06, 2009	23.39	23.53	23.30	23.41	3,385,908	-0.01(-0.05%)
Nov 05, 2009	23.24	23.43	23.17	23.42	2,979,831	+0.34(+1.47%)
Nov 04, 2009	23.12	23.35	23.01	23.08	3,120,153	+0.04(+0.17%)
Nov 03, 2009	23.16	23.24	23.00	23.04	3,675,500	-0.17(-0.73%)
Nov 02, 2009	23.01	23.34	22.89	23.21	4,337,951	+0.28(+1.23%)
Oct 30, 2009	23.26	23.36	22.86	22.93	5,163,011	-0.36(-1.55%)
Oct 29, 2009	23.22	23.34	22.93	23.29	3,747,690	+0.08(+0.34%)
Oct 28, 2009	23.30	23.49	23.16	23.21	5,294,073	-0.09(-0.39%)
Oct 27, 2009	23.31	23.71	23.26	23.30	4,513,719	+0.01(+0.02%)
Oct 26, 2009	23.62	23.81	23.28	23.30	4,491,574	-0.27(-1.15%)
Oct 23, 2009	23.40	23.61	23.35	23.57	4,138,715	+0.02(+0.07%)
Oct 22, 2009	23.44	23.56	23.28	23.55	2,819,357	+0.15(+0.63%)
Oct 21, 2009	23.53	23.57	23.36	23.40	5,134,245	-0.08(-0.36%)
Oct 20, 2009	23.52	23.54	23.43	23.49	2,679,324	-0.12(-0.50%)
Oct 19, 2009	23.29	23.66	23.15	23.61	3,716,417	+0.31(+1.33%)
Oct 16, 2009	23.14	23.35	22.82	23.30	3,460,522	+0.07(+0.32%)
Oct 15, 2009	23.06	23.23	23.05	23.22	2,475,344	+0.14(+0.61%)
Oct 14, 2009	23.14	23.33	23.01	23.08	2,995,870	-0.01(-0.02%)
Oct 13, 2009	23.35	23.36	23.03	23.09	2,909,353	-0.30(-1.28%)
Oct 12, 2009	23.21	23.39	23.15	23.39	2,157,786	+0.23(+0.97%)
Oct 09, 2009	23.01	23.22	23.01	23.16	1,814,658	+0.10(+0.44%)
Oct 08, 2009	23.17	23.22	22.95	23.06	2,884,121	-0.02(-0.07%)
Oct 07, 2009	23.09	23.09	22.89	23.08	1,770,219	-0.01(-0.05%)
Oct 06, 2009	23.00	23.21	22.94	23.09	2,331,646	+0.05(+0.20%)
Oct 05, 2009	22.86	23.04	22.65	23.04	2,803,647	+0.30(+1.31%)
Oct 02, 2009	22.90	22.98	22.63	22.74	3,646,844	-0.23(-1.01%)
Oct 01, 2009	23.45	23.52	22.97	22.97	5,035,147	-0.10(-0.44%)
Sep 30, 2009	23.27	23.31	22.92	23.08	3,558,171	-0.20(-0.85%)
Sep 29, 2009	23.35	23.36	23.17	23.27	2,180,353	-0.07(-0.29%)
Sep 28, 2009	23.19	23.44	23.19	23.34	1,696,868	+0.19(+0.83%)
Sep 25, 2009	23.05	23.23	23.05	23.15	2,039,724	+0.05(+0.20%)
Sep 24, 2009	23.09	23.28	23.05	23.10	2,926,931	+0.01(+0.05%)
Sep 23, 2009	23.25	23.54	23.09	23.09	3,555,191	-0.11(-0.49%)
Sep 22, 2009	23.33	23.34	23.09	23.21	2,394,893	-0.10(-0.44%)
Sep 21, 2009	23.26	23.40	23.21	23.31	1,883,251	-0.07(-0.31%)
Sep 18, 2009	23.27	23.39	23.13	23.38	3,827,008	+0.25(+1.10%)
Sep 17, 2009	23.13	23.37	23.10	23.13	3,722,866	+0.05(+0.20%)
Sep 16, 2009	23.05	23.22	22.92	23.08	4,637,904	+0.06(+0.24%)
Sep 15, 2009	22.74	23.05	22.66	23.02	3,948,427	+0.33(+1.47%)
Sep 14, 2009	22.34	22.72	22.34	22.69	4,343,831	+0.36(+1.59%)
Sep 11, 2009	22.51	22.57	22.31	22.34	3,515,645	-0.17(-0.78%)
Sep 10, 2009	22.44	22.59	22.36	22.51	2,437,292	+0.03(+0.13%)
Sep 09, 2009	22.50	22.60	22.41	22.48	2,971,519	+0.05(+0.23%)
Sep 08, 2009	22.55	22.55	22.32	22.43	2,540,688	-0.04(-0.18%)
Sep 04, 2009	22.46	22.48	22.29	22.47	1,811,151	+0.07(+0.33%)
Sep 03, 2009	22.39	22.42	22.15	22.40	2,926,191	+0.07(+0.33%)
Sep 02, 2009	22.56	22.61	22.33	22.33	3,490,232	-0.29(-1.27%)
Sep 01, 2009	22.62	22.80	22.53	22.61	2,905,104	-0.04(-0.17%)
Aug 31, 2009	22.75	22.83	22.61	22.65	2,771,918	-0.11(-0.50%)
Aug 28, 2009	22.96	22.96	22.67	22.77	1,898,111	-0.08(-0.37%)
Aug 27, 2009	22.76	22.94	22.60	22.85	2,964,400	+0.08(+0.37%)
Aug 26, 2009	22.80	22.88	22.54	22.77	2,677,543	-0.02(-0.10%)
Aug 25, 2009	22.88	22.96	22.72	22.79	2,377,730	-0.08(-0.37%)
Aug 24, 2009	22.86	22.88	22.66	22.87	2,820,237	+0.05(+0.20%)
Aug 21, 2009	22.48	22.90	22.45	22.83	3,992,726	+0.44(+1.96%)
Aug 20, 2009	22.15	22.46	22.06	22.39	3,207,603	+0.20(+0.89%)
Aug 19, 2009	22.06	22.21	21.99	22.19	4,328,349	+0.05(+0.20%)
Aug 18, 2009	22.17	22.26	22.02	22.15	3,732,017	-0.13(-0.58%)
Aug 17, 2009	22.26	22.37	22.13	22.28	4,473,717	-0.63(-2.76%)
Aug 14, 2009	22.82	22.92	22.72	22.91	2,923,872	+0.10(+0.42%)
Aug 13, 2009	22.83	22.97	22.70	22.81	3,614,822	-0.02(-0.07%)
Aug 12, 2009	22.57	22.94	22.55	22.83	3,797,177	+0.17(+0.77%)
Aug 11, 2009	22.51	22.72	22.45	22.65	2,368,948	+0.12(+0.53%)
Aug 10, 2009	22.43	22.55	22.41	22.53	1,837,628	+0.07(+0.30%)
Aug 07, 2009	22.35	22.56	22.29	22.47	2,711,901	+0.18(+0.79%)
Aug 06, 2009	22.31	22.34	22.14	22.29	2,190,707	-0.05(-0.23%)
Aug 05, 2009	22.31	22.48	22.22	22.34	3,530,583	+0.08(+0.35%)
Aug 04, 2009	22.26	22.43	22.15	22.26	3,287,562	-0.01(-0.03%)
Aug 03, 2009	22.25	22.37	22.13	22.27	2,873,653	+0.09(+0.38%)
Jul 31, 2009	22.21	22.29	22.08	22.19	2,674,403	-0.07(-0.33%)
Jul 30, 2009	22.22	22.41	22.07	22.26	2,583,417	+0.15(+0.69%)
Jul 29, 2009	21.94	22.16	21.84	22.11	2,619,264	+0.08(+0.38%)
Jul 28, 2009	22.04	22.15	21.88	22.02	2,988,548	-0.08(-0.36%)
Jul 27, 2009	21.95	22.12	21.91	22.10	2,543,030	+0.11(+0.51%)
Jul 24, 2009	21.71	22.04	21.70	21.99	2,991,514	+0.19(+0.88%)
Jul 23, 2009	21.28	21.84	21.20	21.80	3,519,752	+0.47(+2.19%)
Jul 22, 2009	21.35	21.42	21.23	21.33	2,514,234	-0.05(-0.21%)
Jul 21, 2009	21.26	21.39	21.26	21.37	2,718,248	+0.17(+0.82%)
Jul 20, 2009	21.14	21.24	21.00	21.20	2,312,530	+0.12(+0.59%)
Jul 17, 2009	21.14	21.21	20.95	21.07	4,305,491	-0.17(-0.80%)
Jul 16, 2009	21.31	21.31	21.02	21.24	2,899,409	-0.07(-0.34%)
Jul 15, 2009	21.16	21.33	21.14	21.32	4,295,040	+0.25(+1.18%)
Jul 14, 2009	20.91	21.10	20.78	21.07	2,752,077	+0.14(+0.65%)
Jul 13, 2009	20.66	20.97	20.65	20.93	2,994,197	+0.29(+1.39%)
Jul 10, 2009	20.65	20.80	20.57	20.65	2,302,144	-0.07(-0.35%)
Jul 09, 2009	20.97	20.98	20.60	20.72	3,385,934	-0.14(-0.68%)
Jul 08, 2009	20.86	21.06	20.69	20.86	3,189,260	+0.03(+0.14%)
Jul 07, 2009	21.23	21.25	20.80	20.83	2,244,152	-0.32(-1.52%)
Jul 06, 2009	20.86	21.39	20.86	21.15	3,665,588	+0.14(+0.67%)
Jul 02, 2009	21.14	21.27	20.90	21.01	3,023,981	-0.29(-1.38%)
Jul 01, 2009	21.14	21.36	21.06	21.31	3,037,170	+0.21(+1.02%)
Jun 30, 2009	21.09	21.14	20.74	21.09	5,623,600	-0.06(-0.29%)
Jun 29, 2009	20.90	21.16	20.83	21.15	2,678,336	+0.28(+1.32%)
Jun 26, 2009	20.93	21.00	20.77	20.88	2,693,195	-0.06(-0.27%)
Jun 25, 2009	20.54	20.98	20.47	20.93	4,205,792	+0.39(+1.92%)
Jun 24, 2009	20.57	20.65	20.43	20.54	4,041,952	+0.10(+0.50%)
Jun 23, 2009	20.85	21.02	20.37	20.44	5,411,654	-0.43(-2.08%)
Jun 22, 2009	20.53	21.02	20.48	20.87	4,358,381	+0.14(+0.65%)
Jun 19, 2009	21.08	21.11	20.70	20.74	4,808,926	-0.30(-1.45%)
Jun 18, 2009	20.66	21.07	20.66	21.04	2,626,710	+0.31(+1.50%)
Jun 17, 2009	20.46	20.85	20.46	20.73	4,336,842	+0.19(+0.93%)
Jun 16, 2009	20.71	20.80	20.37	20.54	4,139,155	-0.07(-0.33%)
Jun 15, 2009	20.77	20.86	20.43	20.61	3,128,907	-0.29(-1.40%)
Jun 12, 2009	20.57	20.94	20.36	20.90	3,113,931	+0.23(+1.09%)
Jun 11, 2009	20.23	20.85	20.23	20.67	5,018,288	+0.43(+2.12%)
Jun 10, 2009	20.14	20.38	20.06	20.25	5,644,840	+0.27(+1.35%)
Jun 09, 2009	20.17	20.18	19.95	19.98	3,274,363	-0.21(-1.03%)
Jun 08, 2009	20.06	20.28	19.92	20.18	2,977,983	+0.02(+0.08%)
Jun 05, 2009	20.16	20.28	19.91	20.17	4,040,960	+0.14(+0.68%)
Jun 04, 2009	20.08	20.09	19.93	20.03	2,698,577	+0.01(+0.06%)
Jun 03, 2009	20.20	20.29	19.91	20.02	3,849,745	-0.18(-0.89%)
Jun 02, 2009	20.43	20.48	20.18	20.20	4,203,456	-0.22(-1.08%)
Jun 01, 2009	20.02	20.46	20.02	20.42	3,975,616	+0.43(+2.17%)
May 29, 2009	20.03	20.06	19.73	19.99	3,606,258	+0.03(+0.14%)
May 28, 2009	19.69	20.05	19.61	19.96	3,781,309	+0.37(+1.87%)
May 27, 2009	20.08	20.09	19.58	19.59	3,752,016	-0.51(-2.52%)
May 26, 2009	19.56	20.15	19.45	20.10	4,691,855	+0.60(+3.06%)
May 22, 2009	19.45	19.68	19.39	19.50	3,141,904	+0.06(+0.29%)
May 21, 2009	19.60	19.60	19.37	19.45	5,381,963	-0.21(-1.06%)
May 20, 2009	19.95	20.04	19.64	19.65	4,609,756	-0.20(-1.02%)
May 19, 2009	19.83	20.12	19.74	19.86	4,697,773	+0.21(+1.09%)
May 18, 2009	19.83	19.94	19.50	19.64	5,111,732	-0.01(-0.03%)
May 15, 2009	19.79	19.87	19.44	19.65	7,052,314	-0.09(-0.46%)
May 14, 2009	19.85	20.02	19.56	19.74	6,663,360	-0.14(-0.68%)
May 13, 2009	20.23	20.29	19.82	19.87	10,705,185	-0.68(-3.29%)
May 12, 2009	20.58	20.73	20.45	20.55	5,668,167	+0.02(+0.11%)
May 11, 2009	20.93	21.07	20.50	20.53	5,698,381	-0.65(-3.09%)
May 08, 2009	21.23	21.51	21.02	21.18	5,440,700	+0.15(+0.72%)
May 07, 2009	21.04	21.11	20.80	21.03	8,134,435	+0.15(+0.73%)
May 06, 2009	20.94	21.19	20.83	20.88	5,769,468	-0.22(-1.04%)
May 05, 2009	21.08	21.19	20.95	21.10	4,002,933	+0.04(+0.19%)
May 04, 2009	21.28	21.29	20.86	21.06	5,227,557	-0.01(-0.03%)
May 01, 2009	20.97	21.06	20.79	21.06	4,034,288	+0.14(+0.65%)
Apr 30, 2009	21.27	21.29	20.83	20.93	5,518,618	-0.24(-1.14%)
Apr 29, 2009	21.37	21.37	21.07	21.17	4,619,263	-0.07(-0.32%)
Apr 28, 2009	21.15	21.38	21.08	21.24	4,404,200	+0.04(+0.19%)
Apr 27, 2009	20.93	21.35	20.93	21.20	4,226,263	+0.09(+0.43%)
Apr 24, 2009	21.21	21.27	20.97	21.11	4,840,758	-0.02(-0.08%)
Apr 23, 2009	21.28	21.35	20.92	21.13	5,483,419	-0.06(-0.27%)
Apr 22, 2009	21.70	21.79	21.00	21.18	8,057,129	-0.41(-1.91%)
Apr 21, 2009	21.67	21.98	21.45	21.59	5,035,868	-0.07(-0.31%)
Apr 20, 2009	21.69	21.98	21.66	21.66	2,754,625	-0.19(-0.85%)
Apr 17, 2009	21.87	21.91	21.64	21.85	3,270,539	+0.11(+0.52%)
Apr 16, 2009	21.89	21.90	21.61	21.73	2,827,516	-0.07(-0.34%)
Apr 15, 2009	21.54	21.81	21.53	21.81	1,956,864	+0.20(+0.91%)
Apr 14, 2009	21.87	21.87	21.42	21.61	2,731,389	-0.32(-1.44%)
Apr 13, 2009	21.91	22.02	21.59	21.93	3,798,371	+0.01(+0.03%)
Apr 09, 2009	22.08	22.25	21.67	21.92	3,550,493	-0.03(-0.13%)
Apr 08, 2009	21.92	22.03	21.64	21.95	3,084,526	+0.14(+0.62%)
Apr 07, 2009	21.76	22.03	21.48	21.81	4,280,346	-0.23(-1.02%)
Apr 06, 2009	21.98	22.19	21.84	22.04	3,668,824	-0.08(-0.38%)
Apr 03, 2009	22.16	22.44	21.89	22.12	4,919,639	+0.02(+0.10%)
Apr 02, 2009	22.50	22.55	21.89	22.10	5,314,077	-0.10(-0.46%)
Apr 01, 2009	22.23	22.41	21.92	22.20	4,460,521	-0.12(-0.56%)
Mar 31, 2009	21.87	22.54	21.78	22.33	8,003,772	+0.48(+2.22%)
Mar 30, 2009	21.29	21.86	21.29	21.84	6,058,448	-0.02(-0.08%)
Mar 26, 2009	21.77	21.93	21.31	21.86	4,790,555	+0.30(+1.39%)
Mar 25, 2009	21.44	21.85	21.23	21.56	3,052,600	+0.10(+0.47%)
Mar 24, 2009	21.63	21.92	21.45	21.46	3,596,011	-0.50(-2.28%)
Mar 23, 2009	21.44	21.98	21.42	21.96	3,838,240	+0.66(+3.10%)
Mar 20, 2009	21.45	21.86	21.23	21.30	5,202,912	-0.13(-0.61%)
Mar 19, 2009	21.53	21.59	21.14	21.43	3,988,811	-0.10(-0.47%)
Mar 18, 2009	20.72	21.65	20.66	21.53	6,855,166	+0.94(+4.54%)
Mar 17, 2009	20.31	20.61	20.12	20.60	3,363,273	+0.34(+1.70%)
Mar 16, 2009	19.95	20.56	19.95	20.25	4,332,467	+0.49(+2.48%)
Mar 13, 2009	19.74	19.89	19.47	19.76	0	+0.20(+1.04%)
Mar 12, 2009	19.22	19.63	19.13	19.56	3,350,371	+0.28(+1.43%)
Mar 11, 2009	19.28	19.53	19.16	19.28	4,503,650	+0.21(+1.09%)
Mar 10, 2009	19.05	19.14	18.76	19.07	5,378,050	+0.64(+3.49%)
Mar 09, 2009	18.98	19.02	18.35	18.43	4,375,017	-0.70(-3.65%)
Mar 06, 2009	19.09	19.51	18.77	19.13	0	+0.18(+0.95%)
Mar 05, 2009	19.12	19.29	18.79	18.95	4,730,975	-0.45(-2.32%)
Mar 04, 2009	19.34	19.61	19.00	19.40	4,092,688	-0.46(-2.33%)
Mar 02, 2009	20.30	20.48	19.82	19.86	4,502,345	-0.55(-2.68%)
Feb 27, 2009	20.53	20.76	20.22	20.41	0	-0.18(-0.88%)
Feb 26, 2009	20.98	21.23	20.57	20.59	5,081,024	-0.17(-0.84%)
Feb 25, 2009	21.07	21.07	20.68	20.76	5,748,861	-0.35(-1.65%)
Feb 24, 2009	20.92	21.20	20.72	21.11	4,154,585	+0.25(+1.19%)
Feb 23, 2009	21.39	21.50	20.83	20.87	3,499,172	-0.29(-1.39%)
Feb 20, 2009	21.20	21.52	20.96	21.16	4,137,210	-0.25(-1.16%)
Feb 19, 2009	21.50	21.70	21.29	21.41	3,129,318	+0.14(+0.64%)
Feb 18, 2009	21.58	21.70	21.14	21.27	3,892,041	-0.21(-1.00%)
Feb 17, 2009	22.16	22.16	21.47	21.49	4,706,078	-0.70(-3.18%)
Feb 13, 2009	22.46	22.54	22.12	22.19	3,807,957	-0.46(-2.04%)
Feb 12, 2009	22.64	22.70	22.23	22.65	4,421,810	-0.04(-0.17%)
Feb 11, 2009	22.82	22.82	22.42	22.69	2,810,649	+0.03(+0.15%)
Feb 10, 2009	23.09	23.22	22.56	22.66	3,680,182	-0.56(-2.40%)
Feb 09, 2009	23.26	23.30	22.87	23.22	3,835,877	-0.05(-0.22%)
Feb 06, 2009	23.16	23.45	23.11	23.27	4,022,807	+0.03(+0.15%)
Feb 05, 2009	23.10	23.32	23.00	23.23	3,556,271	+0.09(+0.39%)
Feb 04, 2009	23.14	23.46	22.99	23.14	3,718,555	+0.02(+0.07%)
Feb 03, 2009	22.96	23.24	22.75	23.13	3,173,307	+0.24(+1.03%)
Feb 02, 2009	22.78	22.96	22.55	22.89	3,746,024	-0.08(-0.34%)
Jan 30, 2009	23.15	23.42	22.83	22.97	0	-0.21(-0.90%)
Jan 29, 2009	23.05	23.47	22.99	23.18	2,884,580	-0.03(-0.15%)
Jan 28, 2009	23.41	23.55	22.99	23.21	3,496,693	-0.12(-0.51%)
Jan 27, 2009	23.22	23.40	23.05	23.33	3,366,383	+0.19(+0.83%)
Jan 26, 2009	22.70	23.27	22.59	23.14	4,808,674	+0.56(+2.50%)
Jan 23, 2009	22.32	22.69	22.11	22.57	5,297,453	+0.00(+0.00%)
Jan 22, 2009	22.43	22.72	22.26	22.57	6,754,527	+0.01(+0.02%)
Jan 21, 2009	22.46	22.59	22.01	22.57	4,458,051	+0.30(+1.37%)
Jan 20, 2009	22.52	23.01	22.26	22.26	5,443,747	-0.32(-1.42%)
Jan 16, 2009	22.52	22.70	22.32	22.59	4,398,395	+0.17(+0.78%)
Jan 15, 2009	22.15	22.42	21.95	22.41	3,201,424	+0.20(+0.91%)
Jan 14, 2009	22.17	22.32	21.95	22.21	5,290,266	-0.10(-0.45%)
Jan 13, 2009	22.56	22.60	22.15	22.31	4,875,278	-0.40(-1.76%)
Jan 12, 2009	22.40	23.08	22.39	22.71	5,952,848	+0.36(+1.59%)
Jan 09, 2009	22.38	22.69	22.22	22.35	4,784,368	+0.11(+0.51%)
Jan 08, 2009	22.00	22.38	22.00	22.24	4,671,763	+0.23(+1.05%)
Jan 07, 2009	21.75	22.06	21.75	22.01	3,642,433	-0.05(-0.20%)
Jan 06, 2009	22.26	22.40	21.91	22.06	2,575,673	-0.19(-0.86%)
Jan 05, 2009	22.09	22.36	21.99	22.25	3,877,183	+0.12(+0.54%)
Jan 02, 2009	21.98	22.22	21.84	22.13	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.