Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	18.73	18.84	18.49	18.52	3,452,305	-0.15(-0.80%)
Jan 28, 2010	19.03	19.04	18.58	18.67	4,954,128	-0.37(-1.94%)
Jan 27, 2010	18.88	19.05	18.77	19.04	3,122,587	+0.17(+0.87%)
Jan 26, 2010	18.88	19.06	18.83	18.88	2,765,264	-0.05(-0.25%)
Jan 25, 2010	18.99	19.17	18.83	18.92	4,322,070	+0.09(+0.46%)
Jan 22, 2010	19.05	19.25	18.83	18.84	4,834,107	-0.30(-1.56%)
Jan 21, 2010	19.06	19.61	18.95	19.14	6,315,043	+0.07(+0.37%)
Jan 20, 2010	19.03	19.22	18.80	19.06	2,758,140	-0.13(-0.66%)
Jan 19, 2010	18.77	19.21	18.76	19.19	2,312,995	+0.33(+1.75%)
Jan 15, 2010	19.14	18.86	18.86	18.86	2,622,891	-0.28(-1.48%)
Jan 14, 2010	19.06	19.18	18.94	19.14	1,489,505	+0.08(+0.41%)
Jan 13, 2010	18.50	19.14	18.50	19.06	4,410,047	+0.31(+1.68%)
Jan 12, 2010	18.71	18.77	18.59	18.75	2,593,214	-0.06(-0.33%)
Jan 11, 2010	19.02	19.06	18.66	18.81	3,828,764	-0.09(-0.50%)
Jan 08, 2010	18.87	19.10	18.76	18.91	3,129,111	-0.40(-2.08%)
Jan 07, 2010	19.41	19.41	19.19	19.31	4,305,551	-0.11(-0.57%)
Jan 06, 2010	19.60	19.60	19.29	19.42	3,156,094	-0.11(-0.56%)
Jan 05, 2010	18.86	19.56	18.81	19.53	6,193,115	+0.80(+4.28%)
Jan 04, 2010	18.58	18.84	18.43	18.73	5,881,362	+0.30(+1.62%)
Dec 31, 2009	18.61	18.43	18.43	18.43	1,225,584	-0.13(-0.72%)
Dec 30, 2009	18.57	18.68	18.47	18.56	2,313,991	-0.02(-0.09%)
Dec 29, 2009	18.67	18.82	18.58	18.58	1,022,571	-0.07(-0.38%)
Dec 28, 2009	18.81	18.84	18.62	18.65	1,992,957	-0.20(-1.08%)
Dec 24, 2009	18.70	18.87	18.67	18.85	599,747	+0.18(+0.97%)
Dec 23, 2009	18.51	18.70	18.49	18.67	1,476,485	+0.13(+0.68%)
Dec 22, 2009	18.36	18.59	18.33	18.55	1,782,718	+0.13(+0.73%)
Dec 21, 2009	18.47	18.63	18.28	18.41	2,927,218	-0.09(-0.47%)
Dec 18, 2009	18.45	18.91	18.33	18.50	3,548,291	+0.28(+1.55%)
Dec 17, 2009	18.41	18.46	18.21	18.22	2,290,893	-0.46(-2.48%)
Dec 16, 2009	18.73	18.79	18.38	18.68	3,746,853	+0.00(+0.00%)
Dec 15, 2009	18.68	18.77	18.60	18.68	4,068,784	-0.16(-0.83%)
Dec 14, 2009	18.65	18.84	18.64	18.84	2,921,176	+0.18(+0.97%)
Dec 11, 2009	18.65	18.69	18.53	18.66	2,669,599	+0.05(+0.25%)
Dec 10, 2009	18.44	18.66	18.37	18.61	3,242,115	+0.28(+1.50%)
Dec 09, 2009	18.11	18.40	17.98	18.33	3,903,686	+0.12(+0.65%)
Dec 08, 2009	18.37	18.41	18.12	18.22	4,434,934	-0.24(-1.32%)
Dec 07, 2009	18.33	18.66	18.17	18.46	5,951,716	+0.02(+0.09%)
Dec 04, 2009	18.38	18.55	18.11	18.44	3,185,277	+0.23(+1.25%)
Dec 03, 2009	18.35	18.47	18.09	18.22	2,819,773	-0.12(-0.64%)
Dec 02, 2009	18.26	18.55	18.24	18.33	2,870,072	-0.08(-0.43%)
Dec 01, 2009	17.87	18.46	17.84	18.41	4,097,604	+0.64(+3.63%)
Nov 30, 2009	17.66	17.81	17.56	17.77	3,229,763	+0.05(+0.31%)
Nov 27, 2009	17.71	17.85	17.61	17.71	1,886,840	-0.35(-1.96%)
Nov 25, 2009	18.08	18.24	18.00	18.07	5,866,568	+0.17(+0.92%)
Nov 24, 2009	18.11	18.11	17.84	17.90	2,711,545	-0.16(-0.87%)
Nov 23, 2009	18.13	18.13	17.89	18.06	3,486,314	+0.19(+1.06%)
Nov 20, 2009	18.00	18.08	17.80	17.87	3,711,516	-0.30(-1.64%)
Nov 19, 2009	18.29	18.47	18.01	18.17	4,557,238	-0.28(-1.53%)
Nov 18, 2009	18.39	18.79	18.07	18.45	5,875,736	+0.70(+3.94%)
Nov 17, 2009	17.81	17.93	17.57	17.75	3,620,972	-0.04(-0.22%)
Nov 16, 2009	17.75	17.90	17.70	17.79	4,856,529	+0.03(+0.18%)
Nov 13, 2009	17.66	17.82	17.65	17.76	2,577,562	-0.05(-0.31%)
Nov 12, 2009	18.00	18.08	17.77	17.81	2,974,998	-0.22(-1.22%)
Nov 11, 2009	18.11	18.14	17.85	18.03	2,689,198	+0.03(+0.17%)
Nov 10, 2009	17.94	18.03	17.81	18.00	3,241,552	-0.03(-0.17%)
Nov 09, 2009	17.69	18.04	17.60	18.03	3,369,593	+0.38(+2.14%)
Nov 06, 2009	17.71	17.81	17.41	17.66	3,788,295	+0.13(+0.72%)
Nov 05, 2009	17.39	17.73	17.26	17.53	3,534,631	+0.31(+1.83%)
Nov 04, 2009	17.39	17.50	17.18	17.22	3,531,802	-0.09(-0.54%)
Nov 03, 2009	17.30	17.37	17.08	17.31	3,911,123	+0.00(+0.00%)
Nov 02, 2009	17.11	17.37	17.00	17.31	4,269,116	+0.20(+1.19%)
Oct 30, 2009	17.39	17.53	17.10	17.11	5,055,842	-0.41(-2.33%)
Oct 29, 2009	17.29	17.61	17.08	17.52	4,497,842	+0.39(+2.30%)
Oct 28, 2009	17.66	17.66	17.10	17.12	5,551,537	-0.63(-3.54%)
Oct 27, 2009	17.79	17.89	17.66	17.75	4,268,973	-0.02(-0.13%)
Oct 26, 2009	17.92	18.03	17.64	17.77	4,583,727	-0.17(-0.92%)
Oct 23, 2009	18.00	18.05	17.84	17.94	4,506,050	-0.64(-3.47%)
Oct 22, 2009	18.02	18.83	17.59	18.58	14,834,804	-0.94(-4.79%)
Oct 21, 2009	19.17	19.75	19.13	19.52	6,468,194	+0.25(+1.31%)
Oct 20, 2009	19.21	19.28	19.20	19.27	2,631,281	-0.07(-0.37%)
Oct 19, 2009	19.23	19.51	19.21	19.34	3,148,495	+0.13(+0.70%)
Oct 16, 2009	19.17	19.64	18.98	19.21	3,954,369	-0.08(-0.41%)
Oct 15, 2009	19.09	19.31	19.04	19.28	2,667,656	+0.07(+0.37%)
Oct 14, 2009	19.06	19.22	19.04	19.21	2,728,282	+0.24(+1.24%)
Oct 13, 2009	19.03	19.16	18.86	18.98	3,352,133	-0.13(-0.66%)
Oct 12, 2009	19.21	19.24	18.97	19.10	2,545,637	-0.04(-0.21%)
Oct 09, 2009	19.03	19.19	18.91	19.14	2,990,866	+0.04(+0.21%)
Oct 08, 2009	19.15	19.25	18.96	19.10	3,582,818	+0.13(+0.70%)
Oct 07, 2009	19.05	19.25	18.81	18.97	4,818,516	-0.12(-0.62%)
Oct 06, 2009	18.88	19.25	18.81	19.09	5,760,909	+0.29(+1.55%)
Oct 05, 2009	18.92	19.16	18.78	18.80	7,104,592	-0.06(-0.33%)
Oct 02, 2009	19.30	19.45	18.84	18.86	7,259,718	-0.68(-3.46%)
Oct 01, 2009	19.97	20.17	19.54	19.54	37,019,436	-0.52(-2.59%)
Sep 30, 2009	19.79	20.09	19.60	20.05	4,589,046	+0.09(+0.43%)
Sep 29, 2009	20.16	20.22	19.94	19.97	2,971,676	-0.29(-1.44%)
Sep 28, 2009	20.05	20.35	20.00	20.26	2,487,883	+0.29(+1.46%)
Sep 25, 2009	19.89	20.39	19.83	19.97	5,891,660	+0.08(+0.40%)
Sep 24, 2009	19.83	19.90	19.65	19.89	3,054,899	+0.11(+0.56%)
Sep 23, 2009	19.43	19.94	19.36	19.78	6,128,426	+0.34(+1.74%)
Sep 22, 2009	19.63	19.65	19.40	19.44	1,969,590	-0.16(-0.80%)
Sep 21, 2009	19.51	19.69	19.33	19.60	2,392,091	+0.00(+0.00%)
Sep 18, 2009	19.75	19.83	19.44	19.60	2,651,733	-0.09(-0.48%)
Sep 17, 2009	19.71	19.83	19.65	19.69	2,048,738	+0.24(+1.21%)
Sep 16, 2009	19.52	19.75	19.39	19.46	2,163,204	-0.07(-0.36%)
Sep 15, 2009	19.57	19.59	19.37	19.53	2,301,542	-0.01(-0.04%)
Sep 14, 2009	19.43	19.63	19.24	19.54	2,631,441	+0.02(+0.12%)
Sep 11, 2009	19.14	19.66	19.09	19.51	4,354,551	+0.37(+1.93%)
Sep 10, 2009	19.25	19.30	19.09	19.14	3,325,544	-0.10(-0.53%)
Sep 09, 2009	18.87	19.28	18.82	19.25	3,102,667	+0.39(+2.09%)
Sep 08, 2009	19.07	19.07	18.71	18.85	2,262,911	-0.16(-0.83%)
Sep 04, 2009	19.02	19.18	18.69	19.01	5,104,204	-0.12(-0.62%)
Sep 03, 2009	18.85	19.14	18.57	19.13	8,063,729	+0.32(+1.71%)
Sep 02, 2009	18.84	18.95	18.73	18.80	2,223,523	-0.11(-0.58%)
Sep 01, 2009	19.20	19.52	18.90	18.91	2,035,682	-0.39(-2.04%)
Aug 31, 2009	19.28	19.46	19.15	19.31	1,748,745	-0.13(-0.65%)
Aug 28, 2009	19.69	19.69	19.36	19.43	1,758,014	-0.09(-0.44%)
Aug 27, 2009	19.65	19.69	19.24	19.52	2,759,087	-0.18(-0.92%)
Aug 26, 2009	19.62	19.72	19.56	19.70	2,893,192	+0.06(+0.32%)
Aug 25, 2009	19.72	19.91	19.58	19.64	3,077,013	-0.02(-0.12%)
Aug 24, 2009	19.61	19.79	19.54	19.66	3,238,840	+0.13(+0.64%)
Aug 21, 2009	19.39	19.55	19.20	19.54	3,622,946	+0.33(+1.72%)
Aug 20, 2009	19.47	19.56	19.07	19.21	3,847,310	-0.27(-1.37%)
Aug 19, 2009	18.95	19.67	18.95	19.47	5,334,975	+0.30(+1.56%)
Aug 18, 2009	19.15	19.23	18.97	19.17	2,902,064	+0.35(+1.88%)
Aug 17, 2009	18.92	19.23	18.76	18.82	4,962,457	-0.24(-1.24%)
Aug 14, 2009	19.24	19.28	18.91	19.06	3,662,896	-0.11(-0.57%)
Aug 13, 2009	19.24	19.38	18.76	19.17	8,507,736	-0.05(-0.29%)
Aug 12, 2009	18.86	19.40	18.79	19.22	2,742,933	+0.31(+1.66%)
Aug 11, 2009	18.94	19.10	18.80	18.91	2,239,246	-0.10(-0.54%)
Aug 10, 2009	19.11	19.21	18.93	19.01	2,033,797	-0.21(-1.10%)
Aug 07, 2009	19.35	19.36	19.04	19.22	2,235,395	+0.11(+0.58%)
Aug 06, 2009	19.21	19.36	19.03	19.11	3,453,636	-0.07(-0.37%)
Aug 05, 2009	19.15	19.27	18.97	19.18	3,678,184	+0.04(+0.21%)
Aug 04, 2009	18.20	19.14	18.20	19.14	4,752,681	+0.64(+3.44%)
Aug 03, 2009	18.55	18.55	18.36	18.51	5,725,313	+0.09(+0.51%)
Jul 31, 2009	18.45	18.62	18.31	18.41	2,386,076	-0.08(-0.43%)
Jul 30, 2009	18.47	18.67	18.30	18.49	3,482,708	+0.16(+0.86%)
Jul 29, 2009	17.67	18.65	17.22	18.33	9,764,121	+1.51(+8.97%)
Jul 28, 2009	16.86	17.00	16.78	16.82	2,550,446	-0.12(-0.70%)
Jul 27, 2009	16.81	16.94	16.68	16.94	2,346,497	+0.11(+0.65%)
Jul 24, 2009	16.49	16.84	16.49	16.83	307	+0.17(+0.99%)
Jul 23, 2009	16.06	16.75	15.98	16.67	6,495,733	+0.64(+3.97%)
Jul 22, 2009	16.23	16.30	16.01	16.03	2,489,796	-0.24(-1.45%)
Jul 21, 2009	16.56	16.56	16.23	16.27	3,202,733	-0.24(-1.48%)
Jul 20, 2009	16.28	16.57	16.26	16.51	3,858,799	+0.30(+1.84%)
Jul 17, 2009	16.15	16.29	16.06	16.21	2,564,910	+0.05(+0.29%)
Jul 16, 2009	15.70	16.21	15.64	16.16	2,763,111	+0.40(+2.54%)
Jul 15, 2009	15.69	15.85	15.47	15.76	4,368,961	+0.17(+1.06%)
Jul 14, 2009	15.70	15.70	15.50	15.60	2,331,414	-0.05(-0.30%)
Jul 13, 2009	15.35	15.64	15.33	15.64	2,836,107	+0.33(+2.16%)
Jul 10, 2009	15.34	16.51	15.23	15.31	2,656,584	+0.03(+0.21%)
Jul 09, 2009	15.38	15.39	15.19	15.28	1,907,361	+0.01(+0.05%)
Jul 08, 2009	15.39	15.40	15.21	15.28	4,313,086	-0.09(-0.56%)
Jul 07, 2009	15.89	15.89	15.35	15.36	2,484,741	-0.48(-3.03%)
Jul 06, 2009	15.68	15.86	15.62	15.84	3,629,903	+0.11(+0.70%)
Jul 02, 2009	15.85	15.90	15.71	15.73	2,618,800	-0.27(-1.67%)
Jul 01, 2009	15.77	16.13	15.63	16.00	3,771,858	+0.31(+1.95%)
Jun 30, 2009	15.75	15.95	15.66	15.69	3,276,855	-0.05(-0.30%)
Jun 29, 2009	15.72	15.79	15.54	15.74	2,004,545	+0.05(+0.30%)
Jun 26, 2009	15.70	15.77	15.62	15.69	2,501,238	-0.05(-0.35%)
Jun 25, 2009	15.56	15.75	15.50	15.75	3,122,766	+0.30(+1.93%)
Jun 24, 2009	15.37	15.51	15.25	15.45	3,016,666	+0.19(+1.24%)
Jun 23, 2009	15.34	15.52	15.06	15.26	3,959,190	-0.13(-0.82%)
Jun 22, 2009	15.53	15.57	15.23	15.39	4,882,788	-0.15(-0.96%)
Jun 19, 2009	15.82	15.84	15.52	15.53	3,542,509	-0.10(-0.65%)
Jun 18, 2009	15.70	15.70	15.44	15.64	2,284,192	+0.01(+0.05%)
Jun 17, 2009	15.59	15.76	15.55	15.63	1,896,191	+0.07(+0.46%)
Jun 16, 2009	15.86	15.92	15.55	15.56	1,935,683	-0.25(-1.57%)
Jun 15, 2009	15.64	15.90	15.64	15.81	2,809,017	+0.00(+0.03%)
Jun 12, 2009	15.83	15.83	15.57	15.80	1,445,705	-0.16(-0.99%)
Jun 11, 2009	16.08	16.27	15.92	15.96	2,779,670	-0.15(-0.93%)
Jun 10, 2009	16.02	16.12	15.90	16.11	3,524,692	+0.18(+1.14%)
Jun 09, 2009	15.98	16.00	15.83	15.93	2,442,607	+0.09(+0.60%)
Jun 08, 2009	15.66	15.93	15.66	15.83	2,860,997	-0.05(-0.30%)
Jun 05, 2009	15.93	16.05	15.84	15.88	2,829,711	-0.04(-0.25%)
Jun 04, 2009	15.87	16.05	15.63	15.92	2,854,837	+0.02(+0.15%)
Jun 03, 2009	15.75	15.97	15.70	15.90	3,236,638	+0.10(+0.66%)
Jun 02, 2009	15.68	15.93	15.65	15.79	2,526,931	+0.06(+0.39%)
Jun 01, 2009	15.35	15.78	15.28	15.73	4,328,761	+0.59(+3.89%)
May 29, 2009	15.01	15.16	14.80	15.14	3,462,460	+0.10(+0.68%)
May 28, 2009	15.13	15.24	14.77	15.04	3,619,162	+0.03(+0.21%)
May 27, 2009	15.13	15.40	15.01	15.01	2,843,820	-0.17(-1.09%)
May 26, 2009	14.54	15.20	14.53	15.17	3,262,454	+0.54(+3.71%)
May 22, 2009	14.69	14.81	14.58	14.63	1,729,824	+0.05(+0.32%)
May 21, 2009	14.53	14.69	14.43	14.58	3,368,902	-0.14(-0.96%)
May 20, 2009	14.88	15.02	14.71	14.72	2,276,647	-0.06(-0.43%)
May 19, 2009	14.72	14.92	14.60	14.79	2,780,027	+0.04(+0.27%)
May 18, 2009	14.52	14.78	14.35	14.75	3,773,330	+0.34(+2.35%)
May 15, 2009	14.32	14.53	14.20	14.41	2,678,452	+0.07(+0.49%)
May 14, 2009	14.21	14.39	14.11	14.34	2,919,757	+0.17(+1.22%)
May 13, 2009	14.25	14.43	14.11	14.17	2,811,991	-0.30(-2.07%)
May 12, 2009	14.80	14.80	14.10	14.47	5,481,927	-0.22(-1.50%)
May 11, 2009	14.54	14.78	14.47	14.69	3,802,862	-0.14(-0.95%)
May 08, 2009	14.80	15.18	14.59	14.83	6,492,867	+0.28(+1.95%)
May 07, 2009	14.69	14.73	14.47	14.54	5,601,589	+0.08(+0.54%)
May 06, 2009	14.64	14.69	14.33	14.47	6,368,327	-0.04(-0.27%)
May 05, 2009	14.21	14.54	14.02	14.50	9,152,906	+0.39(+2.79%)
May 04, 2009	14.14	14.17	13.77	14.11	5,634,932	+0.15(+1.07%)
May 01, 2009	14.03	14.03	13.82	13.96	5,038,647	-0.07(-0.50%)
Apr 30, 2009	14.48	14.60	14.03	14.03	4,906,578	-0.39(-2.72%)
Apr 29, 2009	14.78	14.86	14.23	14.43	7,238,099	-0.29(-1.98%)
Apr 28, 2009	14.54	14.95	14.43	14.72	4,095,199	-0.10(-0.69%)
Apr 27, 2009	14.77	15.21	14.51	14.82	5,295,473	-0.16(-1.05%)
Apr 24, 2009	15.28	15.28	14.85	14.98	4,908,014	-0.13(-0.83%)
Apr 23, 2009	15.01	15.24	14.83	15.10	4,660,031	+0.09(+0.63%)
Apr 22, 2009	14.90	15.45	14.86	15.01	6,473,970	-0.06(-0.42%)
Apr 21, 2009	14.81	15.16	14.74	15.07	4,757,259	+0.15(+1.00%)
Apr 20, 2009	15.24	15.31	14.91	14.92	4,855,940	-0.58(-3.75%)
Apr 17, 2009	15.75	15.80	13.66	15.50	21,076,450	-0.16(-1.00%)
Apr 16, 2009	15.39	15.72	15.24	15.66	4,957,292	+0.36(+2.36%)
Apr 15, 2009	15.35	15.38	15.11	15.30	6,046,345	-0.27(-1.72%)
Apr 14, 2009	15.24	15.72	15.23	15.57	5,054,118	+0.24(+1.54%)
Apr 13, 2009	15.11	15.42	15.11	15.33	7,436,880	-0.05(-0.31%)
Apr 09, 2009	15.17	15.41	15.04	15.38	9,248,119	+0.39(+2.62%)
Apr 08, 2009	15.08	15.16	14.87	14.98	8,751,577	+0.01(+0.05%)
Apr 07, 2009	14.22	15.14	14.22	14.98	10,226,369	+0.37(+2.53%)
Apr 06, 2009	13.85	14.66	13.85	14.61	10,248,476	+0.58(+4.15%)
Apr 03, 2009	13.87	14.04	13.68	14.03	8,721,825	+0.11(+0.79%)
Apr 02, 2009	13.59	13.99	13.36	13.91	12,412,427	+0.64(+4.86%)
Apr 01, 2009	13.33	13.95	13.05	13.27	28,799,978	-1.04(-7.25%)
Mar 31, 2009	14.15	14.51	14.03	14.31	3,329,649	+0.30(+2.13%)
Mar 30, 2009	13.77	14.06	13.63	14.01	2,828,672	-0.47(-3.26%)
Mar 26, 2009	14.24	14.61	14.21	14.48	2,568,611	+0.31(+2.16%)
Mar 25, 2009	14.21	14.40	13.82	14.17	3,008,317	+0.20(+1.46%)
Mar 24, 2009	14.37	14.49	13.97	13.97	2,766,812	-0.61(-4.20%)
Mar 23, 2009	14.17	14.59	14.14	14.58	3,476,923	+0.79(+5.70%)
Mar 20, 2009	13.88	14.21	13.73	13.80	3,157,566	-0.12(-0.88%)
Mar 19, 2009	13.80	14.14	13.84	13.92	2,276,504	-0.13(-0.96%)
Mar 18, 2009	13.80	14.14	13.49	14.05	2,813,549	+0.31(+2.27%)
Mar 17, 2009	13.44	13.75	13.32	13.74	2,536,952	+0.35(+2.64%)
Mar 16, 2009	13.46	13.67	13.34	13.39	3,124,232	-0.06(-0.47%)
Mar 13, 2009	13.23	13.74	13.23	13.45	0	+0.10(+0.77%)
Mar 12, 2009	12.81	13.38	12.61	13.35	2,920,037	+0.35(+2.72%)
Mar 11, 2009	12.98	13.14	12.82	13.00	2,174,023	+0.11(+0.85%)
Mar 10, 2009	12.48	12.94	12.22	12.89	3,355,816	+0.68(+5.61%)
Mar 09, 2009	12.89	12.92	12.12	12.20	3,605,828	-0.68(-5.31%)
Mar 06, 2009	13.00	13.01	12.46	12.89	0	-0.02(-0.18%)
Mar 05, 2009	12.91	13.34	12.79	12.91	3,504,913	-0.44(-3.30%)
Mar 04, 2009	13.30	13.62	13.17	13.35	4,851,160	+0.08(+0.59%)
Mar 02, 2009	13.58	13.86	13.25	13.27	4,706,616	-0.49(-3.54%)
Feb 27, 2009	13.46	13.85	13.46	13.76	0	+0.02(+0.17%)
Feb 26, 2009	13.97	14.06	13.62	13.73	2,786,822	-0.04(-0.29%)
Feb 25, 2009	13.91	14.03	13.51	13.77	4,538,536	-0.06(-0.45%)
Feb 24, 2009	13.65	13.90	13.44	13.84	3,476,495	+0.30(+2.21%)
Feb 23, 2009	13.99	14.08	13.50	13.54	2,593,562	-0.32(-2.33%)
Feb 20, 2009	13.55	13.99	12.47	13.86	3,511,993	+0.05(+0.40%)
Feb 19, 2009	13.90	14.22	13.74	13.80	2,504,852	-0.02(-0.11%)
Feb 18, 2009	14.04	14.04	13.66	13.82	1,861,463	-0.09(-0.68%)
Feb 17, 2009	13.80	14.17	13.36	13.91	3,085,392	-0.46(-3.23%)
Feb 13, 2009	14.41	14.83	14.34	14.38	2,645,451	-0.11(-0.76%)
Feb 12, 2009	13.23	14.54	13.23	14.49	3,069,001	+0.13(+0.93%)
Feb 11, 2009	13.92	14.83	13.56	14.36	5,586,976	+1.35(+10.40%)
Feb 10, 2009	13.79	13.96	12.92	13.00	3,451,674	-0.88(-6.34%)
Feb 09, 2009	13.80	13.96	13.59	13.88	1,671,834	+0.09(+0.63%)
Feb 06, 2009	13.36	13.88	13.36	13.80	2,854,359	+0.39(+2.87%)
Feb 05, 2009	12.95	13.55	12.95	13.41	2,692,746	+0.30(+2.28%)
Feb 04, 2009	12.92	13.30	12.89	13.11	2,848,664	+0.21(+1.65%)
Feb 03, 2009	12.70	12.97	12.54	12.90	1,908,930	+0.20(+1.61%)

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.