Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	17.39	17.55	17.21	17.33	34,676,668	+0.02(+0.13%)
Jan 28, 2010	17.47	17.51	17.29	17.30	32,729,256	-0.11(-0.61%)
Jan 27, 2010	17.25	17.46	17.15	17.41	31,754,156	+0.12(+0.68%)
Jan 26, 2010	17.27	17.41	17.20	17.29	24,290,400	-0.07(-0.39%)
Jan 25, 2010	17.40	17.42	17.21	17.36	26,385,444	+0.04(+0.20%)
Jan 22, 2010	17.36	17.51	17.24	17.32	36,872,576	-0.04(-0.24%)
Jan 21, 2010	17.74	17.75	17.31	17.36	42,894,004	-0.36(-2.04%)
Jan 20, 2010	17.94	18.01	17.66	17.72	29,449,374	-0.29(-1.63%)
Jan 19, 2010	17.95	18.04	17.86	18.02	22,881,676	+0.04(+0.23%)
Jan 15, 2010	18.19	17.98	17.98	17.98	85,985,672	-0.27(-1.47%)
Jan 14, 2010	18.22	18.28	18.13	18.25	19,401,812	+0.03(+0.18%)
Jan 13, 2010	18.16	18.34	18.10	18.21	23,730,316	+0.05(+0.26%)
Jan 12, 2010	17.91	18.20	17.90	18.17	36,431,068	+0.19(+1.08%)
Jan 11, 2010	17.61	18.03	17.50	17.97	44,842,644	+0.36(+2.03%)
Jan 08, 2010	17.71	17.77	17.49	17.61	44,960,292	-0.33(-1.85%)
Jan 07, 2010	17.99	18.00	17.80	17.95	20,720,080	-0.04(-0.25%)
Jan 06, 2010	18.00	18.02	17.88	17.99	30,160,664	-0.01(-0.04%)
Jan 05, 2010	18.16	18.20	17.93	18.00	36,278,644	-0.22(-1.21%)
Jan 04, 2010	18.25	18.27	18.17	18.22	21,715,520	+0.01(+0.07%)
Dec 31, 2009	18.39	18.20	18.20	18.20	33,969,924	-0.22(-1.18%)
Dec 30, 2009	18.44	18.49	18.36	18.42	15,069,195	-0.02(-0.10%)
Dec 29, 2009	18.35	18.51	18.35	18.44	14,953,073	+0.10(+0.52%)
Dec 28, 2009	18.33	18.39	18.29	18.34	12,022,942	+0.00(+0.00%)
Dec 24, 2009	18.36	18.37	18.22	18.34	9,102,611	+0.05(+0.26%)
Dec 23, 2009	18.27	18.36	18.20	18.30	17,123,964	+0.01(+0.03%)
Dec 22, 2009	18.25	18.39	18.23	18.29	18,962,118	+0.03(+0.16%)
Dec 21, 2009	18.21	18.40	18.17	18.26	22,883,192	+0.08(+0.46%)
Dec 18, 2009	18.29	18.29	17.98	18.18	59,082,456	-0.02(-0.11%)
Dec 17, 2009	18.61	18.61	18.18	18.20	39,879,644	-0.69(-3.65%)
Dec 16, 2009	18.83	18.91	18.64	18.89	30,728,708	+0.03(+0.14%)
Dec 15, 2009	18.89	18.90	18.79	18.86	23,953,268	+0.01(+0.03%)
Dec 14, 2009	18.93	18.93	18.82	18.86	26,098,878	-0.02(-0.12%)
Dec 11, 2009	18.71	18.97	18.71	18.88	47,650,180	+0.17(+0.90%)
Dec 10, 2009	18.52	18.82	18.50	18.71	48,150,820	+0.24(+1.30%)
Dec 09, 2009	18.35	18.48	18.21	18.47	30,520,636	+0.05(+0.26%)
Dec 08, 2009	18.37	18.44	18.23	18.42	28,636,202	-0.06(-0.33%)
Dec 07, 2009	18.19	18.55	18.11	18.48	26,153,886	+0.12(+0.66%)
Dec 04, 2009	18.40	18.53	18.14	18.36	39,025,976	+0.07(+0.38%)
Dec 03, 2009	18.55	18.55	18.25	18.29	31,690,702	-0.22(-1.19%)
Dec 02, 2009	18.47	18.59	18.42	18.51	21,291,632	-0.04(-0.21%)
Dec 01, 2009	18.39	18.60	18.33	18.55	24,047,352	+0.28(+1.54%)
Nov 30, 2009	18.30	18.31	18.14	18.27	29,566,076	+0.01(+0.04%)
Nov 27, 2009	18.20	18.37	18.01	18.26	24,541,490	-0.30(-1.60%)
Nov 25, 2009	18.64	18.64	18.52	18.56	20,952,556	-0.03(-0.14%)
Nov 24, 2009	18.66	18.66	18.48	18.58	24,418,706	-0.02(-0.09%)
Nov 23, 2009	18.43	18.63	18.43	18.60	29,029,940	+0.24(+1.32%)
Nov 20, 2009	18.10	18.42	18.10	18.36	32,405,996	+0.19(+1.05%)
Nov 19, 2009	17.96	18.20	17.90	18.17	28,422,568	+0.10(+0.53%)
Nov 18, 2009	18.18	18.20	17.98	18.07	23,880,270	-0.09(-0.51%)
Nov 17, 2009	18.09	18.18	18.03	18.16	17,760,142	+0.04(+0.23%)
Nov 16, 2009	18.09	18.23	18.02	18.12	25,424,332	+0.09(+0.50%)
Nov 13, 2009	17.89	18.11	17.86	18.03	36,569,132	+0.17(+0.93%)
Nov 12, 2009	17.92	18.01	17.84	17.87	23,708,462	-0.06(-0.34%)
Nov 11, 2009	17.90	17.97	17.80	17.93	22,395,706	+0.10(+0.57%)
Nov 10, 2009	17.68	17.95	17.64	17.82	25,262,252	+0.11(+0.59%)
Nov 09, 2009	17.43	17.72	17.30	17.72	30,107,256	+0.32(+1.82%)
Nov 06, 2009	17.24	17.41	17.18	17.40	16,721,220	+0.04(+0.24%)
Nov 05, 2009	17.09	17.40	17.07	17.36	25,530,478	+0.28(+1.63%)
Nov 04, 2009	17.06	17.25	16.94	17.08	22,097,426	+0.12(+0.70%)
Nov 03, 2009	17.13	17.14	16.85	16.96	25,542,142	-0.19(-1.12%)
Nov 02, 2009	17.09	17.22	16.98	17.16	29,125,870	+0.13(+0.77%)
Oct 30, 2009	17.26	17.33	16.96	17.03	34,149,432	-0.25(-1.44%)
Oct 29, 2009	17.09	17.28	16.97	17.27	23,285,822	+0.19(+1.08%)
Oct 28, 2009	17.01	17.25	17.00	17.09	25,076,560	+0.02(+0.09%)
Oct 27, 2009	17.00	17.22	16.96	17.07	23,069,358	+0.07(+0.43%)
Oct 26, 2009	16.95	17.34	16.83	17.00	33,766,132	-0.00(-0.02%)
Oct 23, 2009	17.05	17.07	16.96	17.00	33,989,260	-0.29(-1.68%)
Oct 22, 2009	17.11	17.33	17.06	17.29	25,614,786	+0.03(+0.15%)
Oct 21, 2009	17.19	17.47	17.15	17.27	25,849,924	+0.00(+0.00%)
Oct 20, 2009	17.13	17.29	17.12	17.27	42,051,424	-0.23(-1.31%)
Oct 19, 2009	17.61	17.72	17.46	17.50	32,342,912	-0.07(-0.40%)
Oct 16, 2009	17.54	17.63	17.47	17.57	34,585,220	+0.03(+0.16%)
Oct 15, 2009	17.48	17.63	17.36	17.54	37,953,092	+0.03(+0.15%)
Oct 14, 2009	17.54	17.57	17.43	17.51	25,176,328	+0.01(+0.07%)
Oct 13, 2009	17.49	17.55	17.42	17.50	18,692,700	+0.00(+0.02%)
Oct 12, 2009	17.64	17.64	17.41	17.50	25,071,210	+0.04(+0.26%)
Oct 09, 2009	17.46	17.53	17.33	17.45	18,518,332	+0.02(+0.11%)
Oct 08, 2009	17.57	17.57	17.35	17.43	28,228,286	+0.09(+0.50%)
Oct 07, 2009	17.52	17.65	17.35	17.35	32,504,200	+0.00(+0.00%)
Oct 06, 2009	17.18	17.45	17.14	17.35	29,918,250	+0.17(+0.97%)
Oct 05, 2009	17.18	17.25	17.02	17.18	24,352,346	-0.02(-0.13%)
Oct 02, 2009	16.95	17.27	16.90	17.20	39,405,292	+0.24(+1.41%)
Oct 01, 2009	17.05	17.15	16.94	16.96	43,344,600	-0.19(-1.08%)
Sep 30, 2009	17.03	17.23	16.80	17.15	44,268,768	+0.12(+0.73%)
Sep 29, 2009	17.05	17.10	16.99	17.03	27,118,000	+0.04(+0.26%)
Sep 28, 2009	16.94	17.13	16.89	16.98	23,786,830	+0.06(+0.38%)
Sep 25, 2009	16.71	17.02	16.69	16.92	34,032,288	+0.20(+1.20%)
Sep 24, 2009	16.79	16.97	16.68	16.72	38,017,460	-0.08(-0.46%)
Sep 23, 2009	16.91	16.97	16.66	16.79	32,620,056	-0.09(-0.51%)
Sep 22, 2009	17.03	17.03	16.84	16.88	30,412,640	-0.05(-0.28%)
Sep 21, 2009	17.08	17.17	16.86	16.93	38,688,568	-0.24(-1.41%)
Sep 18, 2009	17.14	17.28	17.02	17.17	194,407,440	+0.11(+0.64%)
Sep 17, 2009	16.77	17.07	16.74	17.06	42,832,592	+0.44(+2.65%)
Sep 16, 2009	16.75	16.87	16.57	16.62	40,869,484	-0.13(-0.78%)
Sep 15, 2009	16.63	16.79	16.50	16.75	43,406,972	+0.09(+0.56%)
Sep 14, 2009	16.31	16.76	16.26	16.66	51,918,768	+0.21(+1.26%)
Sep 11, 2009	16.01	16.52	15.97	16.45	53,434,916	+0.30(+1.84%)
Sep 10, 2009	16.14	16.22	16.02	16.15	33,730,956	-0.02(-0.10%)
Sep 09, 2009	16.09	16.23	16.04	16.17	24,756,654	+0.07(+0.44%)
Sep 08, 2009	15.95	16.22	15.88	16.10	48,977,784	+0.15(+0.92%)
Sep 04, 2009	15.74	15.99	15.66	15.95	23,669,706	+0.12(+0.75%)
Sep 03, 2009	15.85	15.92	15.72	15.83	35,351,008	-0.07(-0.44%)
Sep 02, 2009	15.51	16.06	15.51	15.90	63,914,336	+0.41(+2.62%)
Sep 01, 2009	15.56	15.73	15.45	15.50	38,439,800	-0.08(-0.49%)
Aug 31, 2009	15.60	15.77	15.49	15.58	33,380,988	-0.09(-0.59%)
Aug 28, 2009	15.85	15.85	15.62	15.67	21,473,928	-0.12(-0.77%)
Aug 27, 2009	15.71	15.85	15.57	15.79	21,738,090	+0.08(+0.53%)
Aug 26, 2009	15.59	15.75	15.55	15.71	21,278,526	+0.14(+0.90%)
Aug 25, 2009	15.69	15.70	15.55	15.57	33,547,444	-0.10(-0.65%)
Aug 24, 2009	15.90	15.90	15.59	15.67	34,039,872	-0.27(-1.70%)
Aug 21, 2009	15.84	15.96	15.73	15.94	27,633,842	+0.16(+0.99%)
Aug 20, 2009	15.77	15.83	15.69	15.78	18,588,568	+0.02(+0.12%)
Aug 19, 2009	15.43	15.80	15.43	15.76	26,677,032	+0.24(+1.54%)
Aug 18, 2009	15.57	15.63	15.48	15.52	24,292,248	+0.12(+0.76%)
Aug 17, 2009	15.47	15.58	15.37	15.41	25,380,934	-0.07(-0.47%)
Aug 14, 2009	15.35	15.48	15.33	15.48	23,180,788	+0.11(+0.73%)
Aug 13, 2009	15.47	15.54	15.14	15.37	41,583,172	-0.11(-0.70%)
Aug 12, 2009	15.64	15.68	15.47	15.48	38,975,424	-0.19(-1.18%)
Aug 11, 2009	15.78	15.80	15.63	15.66	19,583,894	-0.13(-0.81%)
Aug 10, 2009	15.73	15.80	15.64	15.79	21,134,320	+0.03(+0.20%)
Aug 07, 2009	15.86	15.89	15.70	15.76	20,831,466	-0.02(-0.10%)
Aug 06, 2009	15.78	15.82	15.71	15.77	21,623,482	+0.07(+0.45%)
Aug 05, 2009	15.81	15.84	15.65	15.70	23,499,672	-0.07(-0.42%)
Aug 04, 2009	15.83	16.02	15.76	15.77	27,523,414	-0.05(-0.31%)
Aug 03, 2009	15.98	16.00	15.74	15.82	28,863,286	-0.10(-0.62%)
Jul 31, 2009	15.85	16.03	15.81	15.92	26,336,728	+0.05(+0.34%)
Jul 30, 2009	15.91	16.13	15.82	15.86	30,430,022	+0.12(+0.79%)
Jul 29, 2009	15.78	15.95	15.68	15.74	28,376,464	-0.04(-0.22%)
Jul 28, 2009	15.79	15.89	15.65	15.77	25,174,138	+0.02(+0.12%)
Jul 27, 2009	15.78	15.83	15.70	15.75	25,452,724	-0.01(-0.06%)
Jul 24, 2009	15.78	15.85	15.60	15.76	25,948,098	+0.06(+0.37%)
Jul 23, 2009	15.69	15.97	15.61	15.71	41,878,648	+0.02(+0.10%)
Jul 22, 2009	16.07	16.08	15.60	15.69	44,398,504	-0.39(-2.42%)
Jul 21, 2009	16.23	16.23	15.90	16.08	44,993,360	-0.22(-1.33%)
Jul 20, 2009	16.16	16.30	15.99	16.30	29,910,530	+0.23(+1.41%)
Jul 17, 2009	16.07	16.14	15.98	16.07	31,012,716	-0.15(-0.93%)
Jul 16, 2009	16.08	16.25	16.02	16.22	24,764,210	+0.08(+0.51%)
Jul 15, 2009	15.80	16.15	15.77	16.14	31,510,988	+0.40(+2.52%)
Jul 14, 2009	15.66	15.76	15.57	15.74	24,061,882	+0.08(+0.49%)
Jul 13, 2009	15.50	15.71	15.48	15.66	32,264,672	+0.24(+1.53%)
Jul 10, 2009	15.49	15.61	15.34	15.43	24,455,130	-0.13(-0.82%)
Jul 09, 2009	15.56	15.60	15.49	15.56	27,283,732	+0.06(+0.41%)
Jul 08, 2009	15.51	15.61	15.38	15.49	33,380,286	-0.04(-0.27%)
Jul 07, 2009	15.56	15.70	15.51	15.53	26,785,704	-0.12(-0.73%)
Jul 06, 2009	15.55	15.66	15.45	15.65	26,101,382	+0.04(+0.25%)
Jul 02, 2009	15.58	15.79	15.58	15.61	34,758,676	-0.10(-0.61%)
Jul 01, 2009	15.48	15.84	15.46	15.71	37,907,028	+0.38(+2.48%)
Jun 30, 2009	15.40	15.41	15.27	15.33	49,234,196	-0.10(-0.62%)
Jun 29, 2009	15.37	15.49	15.37	15.42	27,439,580	+0.05(+0.33%)
Jun 26, 2009	15.24	15.42	15.21	15.37	41,021,268	+0.09(+0.59%)
Jun 25, 2009	15.13	15.34	15.09	15.28	32,298,508	+0.11(+0.74%)
Jun 24, 2009	15.37	15.49	15.13	15.17	27,831,544	-0.10(-0.63%)
Jun 23, 2009	15.39	15.50	15.25	15.27	29,319,076	-0.06(-0.40%)
Jun 22, 2009	15.50	15.59	15.33	15.33	33,440,674	-0.26(-1.68%)
Jun 19, 2009	15.88	15.93	15.56	15.59	48,092,776	-0.24(-1.49%)
Jun 18, 2009	15.33	15.85	15.32	15.82	37,816,384	+0.52(+3.38%)
Jun 17, 2009	15.29	15.51	15.28	15.31	26,073,032	+0.03(+0.21%)
Jun 16, 2009	15.39	15.43	15.27	15.28	24,840,042	-0.24(-1.55%)
Jun 15, 2009	15.52	15.54	15.36	15.52	27,601,560	-0.10(-0.62%)
Jun 12, 2009	15.55	15.66	15.48	15.61	26,992,044	+0.10(+0.64%)
Jun 11, 2009	15.37	15.72	15.36	15.51	32,202,686	+0.05(+0.35%)
Jun 10, 2009	15.74	15.76	15.35	15.46	44,206,704	-0.22(-1.38%)
Jun 09, 2009	15.81	15.83	15.60	15.68	31,788,652	-0.09(-0.59%)
Jun 08, 2009	15.64	15.85	15.59	15.77	24,813,790	-0.02(-0.12%)
Jun 05, 2009	15.94	15.95	15.72	15.79	31,051,108	-0.10(-0.64%)
Jun 04, 2009	15.69	15.90	15.56	15.89	33,989,404	+0.21(+1.37%)
Jun 03, 2009	15.76	15.81	15.58	15.68	42,056,640	-0.18(-1.15%)
Jun 02, 2009	15.65	15.95	15.61	15.86	52,356,740	+0.20(+1.31%)
Jun 01, 2009	15.73	15.79	15.56	15.66	66,801,856	-0.04(-0.28%)
May 29, 2009	15.01	15.70	14.99	15.70	71,137,160	+0.72(+4.82%)
May 28, 2009	14.89	15.07	14.81	14.98	29,652,844	+0.09(+0.58%)
May 27, 2009	15.05	15.07	14.86	14.89	29,847,850	-0.19(-1.23%)
May 26, 2009	15.01	15.16	14.97	15.08	45,065,688	-0.03(-0.19%)
May 22, 2009	14.90	15.23	14.90	15.11	38,476,724	+0.20(+1.33%)
May 21, 2009	14.90	14.95	14.82	14.91	44,410,400	-0.10(-0.68%)
May 20, 2009	14.95	15.10	14.86	15.01	52,258,512	+0.11(+0.77%)
May 19, 2009	14.74	14.99	14.63	14.90	49,940,876	+0.18(+1.24%)
May 18, 2009	14.42	14.73	14.27	14.71	44,560,060	+0.35(+2.47%)
May 15, 2009	14.32	14.40	14.25	14.36	53,390,560	+0.02(+0.13%)
May 14, 2009	14.03	14.43	14.02	14.34	54,154,276	+0.41(+2.91%)
May 13, 2009	14.06	14.18	13.87	13.93	37,132,492	-0.25(-1.73%)
May 12, 2009	13.72	14.27	13.69	14.18	58,006,716	+0.53(+3.86%)
May 11, 2009	13.65	13.79	13.59	13.65	28,866,226	-0.05(-0.40%)
May 08, 2009	13.72	13.79	13.58	13.71	37,831,716	+0.04(+0.28%)
May 07, 2009	13.83	13.83	13.60	13.67	42,361,520	-0.04(-0.33%)
May 06, 2009	13.89	13.92	13.65	13.71	30,511,402	-0.06(-0.46%)
May 05, 2009	13.83	13.97	13.74	13.78	35,059,452	-0.01(-0.07%)
May 04, 2009	13.74	13.80	13.71	13.79	41,940,860	+0.22(+1.65%)
May 01, 2009	13.78	13.80	13.47	13.56	33,223,612	-0.19(-1.35%)
Apr 30, 2009	13.77	14.07	13.67	13.75	56,250,036	+0.10(+0.70%)
Apr 29, 2009	13.53	13.76	13.53	13.65	31,979,450	+0.15(+1.11%)
Apr 28, 2009	13.45	13.59	13.41	13.50	28,443,324	+0.01(+0.09%)
Apr 27, 2009	13.55	13.72	13.44	13.49	37,204,416	-0.18(-1.28%)
Apr 24, 2009	13.72	13.76	13.60	13.67	45,897,364	-0.04(-0.30%)
Apr 23, 2009	13.76	13.78	13.63	13.71	43,891,156	-0.00(-0.02%)
Apr 22, 2009	13.80	13.80	13.60	13.71	45,353,916	-0.02(-0.14%)
Apr 21, 2009	14.10	14.36	13.61	13.73	58,746,152	-0.43(-3.02%)
Apr 20, 2009	14.32	14.37	13.99	14.16	43,313,144	-0.22(-1.53%)
Apr 17, 2009	14.45	14.51	14.26	14.38	35,110,112	-0.03(-0.18%)
Apr 16, 2009	14.49	14.53	14.16	14.40	27,124,936	+0.02(+0.16%)
Apr 15, 2009	14.12	14.41	14.08	14.38	26,091,570	+0.26(+1.85%)
Apr 14, 2009	14.24	14.24	13.99	14.12	25,766,962	-0.17(-1.16%)
Apr 13, 2009	14.36	14.36	14.18	14.29	20,625,862	-0.08(-0.58%)
Apr 09, 2009	14.60	14.60	14.31	14.37	25,369,524	+0.00(+0.00%)
Apr 08, 2009	14.27	14.42	14.22	14.37	21,300,244	+0.12(+0.83%)
Apr 07, 2009	14.32	14.43	14.20	14.25	24,527,032	-0.12(-0.82%)
Apr 06, 2009	14.28	14.44	14.22	14.37	25,181,202	+0.01(+0.04%)
Apr 03, 2009	14.49	14.61	14.21	14.36	28,008,734	-0.12(-0.82%)
Apr 02, 2009	14.47	14.63	14.26	14.48	39,024,736	+0.15(+1.07%)
Apr 01, 2009	13.98	14.37	13.89	14.33	33,276,434	+0.29(+2.07%)
Mar 31, 2009	14.14	14.28	14.01	14.04	37,318,700	+0.01(+0.07%)
Mar 30, 2009	14.21	14.26	13.87	14.03	35,861,428	-0.30(-2.07%)
Mar 26, 2009	14.36	14.37	13.99	14.32	43,536,064	+0.03(+0.22%)
Mar 25, 2009	14.18	14.34	14.06	14.29	38,334,324	+0.23(+1.66%)
Mar 24, 2009	13.92	14.16	13.86	14.06	34,253,560	-0.04(-0.27%)
Mar 23, 2009	13.78	14.10	13.76	14.10	41,490,492	+0.48(+3.52%)
Mar 20, 2009	13.52	13.78	13.51	13.62	60,013,380	+0.22(+1.61%)
Mar 19, 2009	13.37	13.49	13.35	13.40	35,660,972	+0.10(+0.76%)
Mar 18, 2009	13.19	13.49	13.09	13.30	45,078,028	+0.06(+0.48%)
Mar 17, 2009	13.20	13.31	13.04	13.24	31,690,530	+0.06(+0.44%)
Mar 16, 2009	13.24	13.42	13.13	13.18	36,328,108	+0.02(+0.12%)
Mar 13, 2009	13.12	13.24	12.91	13.16	0	+0.12(+0.93%)
Mar 12, 2009	12.64	13.05	12.57	13.04	39,881,360	+0.41(+3.21%)
Mar 11, 2009	12.51	12.76	12.47	12.64	42,668,768	+0.13(+1.05%)
Mar 10, 2009	12.66	12.67	12.34	12.51	55,080,388	+0.13(+1.06%)
Mar 09, 2009	12.61	12.73	12.37	12.38	54,995,440	-0.11(-0.90%)
Mar 06, 2009	12.18	12.52	12.17	12.49	0	+0.40(+3.30%)
Mar 05, 2009	12.51	12.60	11.96	12.09	57,098,596	-0.60(-4.73%)
Mar 04, 2009	12.54	12.88	12.40	12.69	53,048,244	-0.01(-0.07%)
Mar 02, 2009	12.92	13.00	12.65	12.70	48,843,092	-0.35(-2.67%)
Feb 27, 2009	13.08	13.19	12.92	13.05	0	-0.06(-0.49%)
Feb 26, 2009	13.66	13.66	13.10	13.11	33,401,116	-0.42(-3.12%)
Feb 25, 2009	13.71	13.82	13.46	13.53	41,258,052	-0.22(-1.60%)
Feb 24, 2009	13.64	13.80	13.47	13.75	41,046,668	+0.31(+2.30%)
Feb 23, 2009	13.74	13.79	13.39	13.44	36,731,072	-0.24(-1.75%)
Feb 20, 2009	13.72	13.88	13.53	13.68	47,239,692	-0.15(-1.06%)
Feb 19, 2009	13.77	13.96	13.63	13.83	31,021,690	+0.20(+1.45%)
Feb 18, 2009	13.66	13.75	13.49	13.63	28,351,108	+0.03(+0.19%)
Feb 17, 2009	13.73	13.79	13.55	13.60	41,392,112	-0.40(-2.85%)
Feb 13, 2009	14.12	14.17	13.95	14.00	35,596,504	-0.17(-1.22%)
Feb 12, 2009	13.62	14.20	13.46	14.18	95,856,464	+1.00(+7.56%)
Feb 11, 2009	13.08	13.28	13.08	13.18	33,249,158	+0.19(+1.48%)
Feb 10, 2009	13.42	13.51	12.86	12.99	71,217,904	-0.52(-3.88%)
Feb 09, 2009	13.83	13.85	13.41	13.51	30,823,944	-0.40(-2.85%)
Feb 06, 2009	13.65	13.95	13.62	13.91	29,313,814	+0.27(+2.01%)
Feb 05, 2009	13.48	13.70	13.38	13.63	34,630,860	+0.09(+0.68%)
Feb 04, 2009	13.84	13.91	13.50	13.54	28,664,098	-0.29(-2.12%)
Feb 03, 2009	13.57	13.89	13.41	13.83	28,103,964	+0.34(+2.56%)

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.