Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	44.70	45.19	42.95	43.21	3,666,264	-0.98(-2.21%)
Jan 28, 2010	45.27	45.27	43.43	44.19	3,609,467	-0.29(-0.65%)
Jan 27, 2010	44.90	45.35	43.77	44.48	3,265,816	-0.60(-1.33%)
Jan 26, 2010	46.45	46.70	44.89	45.08	3,737,593	-1.78(-3.79%)
Jan 25, 2010	46.40	47.31	46.19	46.86	2,766,024	+1.00(+2.17%)
Jan 22, 2010	47.19	47.51	45.75	45.86	3,514,380	-1.58(-3.33%)
Jan 21, 2010	48.83	49.03	46.88	47.44	3,359,318	-1.12(-2.30%)
Jan 20, 2010	49.32	49.32	48.05	48.56	1,492,852	-1.31(-2.62%)
Jan 19, 2010	48.97	49.95	48.95	49.86	2,443,943	+0.31(+0.63%)
Jan 15, 2010	49.85	49.55	49.55	49.55	2,339,960	-0.50(-0.99%)
Jan 14, 2010	48.86	50.08	48.75	50.05	3,301,850	+1.19(+2.44%)
Jan 13, 2010	47.74	48.95	47.00	48.86	2,061,583	+1.20(+2.52%)
Jan 12, 2010	48.11	48.27	47.14	47.65	2,201,630	-1.22(-2.50%)
Jan 11, 2010	50.91	51.34	48.50	48.88	2,570,182	-1.78(-3.52%)
Jan 08, 2010	49.51	50.76	48.89	50.66	2,205,747	+0.97(+1.95%)
Jan 07, 2010	49.51	49.86	48.90	49.69	1,519,363	-0.09(-0.19%)
Jan 06, 2010	50.15	50.32	49.50	49.79	2,632,880	-0.29(-0.58%)
Jan 05, 2010	49.18	50.17	49.18	50.08	1,943,688	+0.67(+1.35%)
Jan 04, 2010	48.05	49.49	47.96	49.41	2,388,767	+2.58(+5.52%)
Dec 31, 2009	47.79	46.83	46.83	46.83	1,081,357	-0.80(-1.68%)
Dec 30, 2009	47.89	47.89	47.01	47.63	1,301,317	-0.36(-0.74%)
Dec 29, 2009	49.63	49.68	47.91	47.98	1,976,028	-1.29(-2.61%)
Dec 28, 2009	49.97	50.20	49.05	49.27	1,844,912	-0.52(-1.04%)
Dec 24, 2009	49.67	49.83	49.31	49.79	571,168	+0.52(+1.05%)
Dec 23, 2009	49.06	49.39	48.61	49.27	1,230,206	+0.48(+0.98%)
Dec 22, 2009	49.26	49.26	48.26	48.79	1,785,379	+0.27(+0.56%)
Dec 21, 2009	49.11	49.11	47.80	48.52	2,796,889	+0.50(+1.04%)
Dec 18, 2009	47.06	48.02	46.98	48.02	4,259,713	+1.58(+3.40%)
Dec 17, 2009	46.11	46.96	45.53	46.44	3,461,308	-0.38(-0.80%)
Dec 16, 2009	44.67	46.89	44.63	46.82	5,394,124	+2.35(+5.28%)
Dec 15, 2009	44.33	45.12	44.03	44.47	3,842,069	+0.05(+0.11%)
Dec 14, 2009	44.44	44.92	44.30	44.42	6,128,861	+3.67(+9.01%)
Dec 11, 2009	41.41	41.43	40.57	40.75	3,444,460	-0.62(-1.50%)
Dec 10, 2009	40.47	41.92	40.45	41.37	4,669,194	+1.33(+3.33%)
Dec 09, 2009	40.89	41.03	39.44	40.04	5,104,594	-0.68(-1.66%)
Dec 08, 2009	41.87	42.16	40.53	40.71	4,524,919	-1.46(-3.45%)
Dec 07, 2009	42.35	43.15	42.06	42.17	4,787,947	-0.27(-0.64%)
Dec 04, 2009	44.85	45.46	42.25	42.44	5,235,305	-1.60(-3.63%)
Dec 03, 2009	44.47	45.18	43.91	44.04	2,313,420	-0.52(-1.16%)
Dec 02, 2009	44.50	45.23	44.42	44.55	3,569,209	-0.33(-0.73%)
Dec 01, 2009	45.12	45.47	44.75	44.88	1,807,697	+0.61(+1.38%)
Nov 30, 2009	44.45	45.46	43.71	44.27	3,263,592	-0.75(-1.67%)
Nov 27, 2009	44.10	45.33	43.68	45.02	1,692,701	-0.89(-1.94%)
Nov 25, 2009	44.39	45.96	43.86	45.92	3,578,657	+1.71(+3.87%)
Nov 24, 2009	43.68	44.44	43.61	44.21	2,531,914	+0.07(+0.15%)
Nov 23, 2009	44.94	45.21	43.97	44.14	2,519,816	+0.47(+1.08%)
Nov 20, 2009	43.30	44.35	43.22	43.67	4,772,072	-0.14(-0.32%)
Nov 19, 2009	44.37	44.37	42.85	43.81	3,722,958	-0.71(-1.60%)
Nov 18, 2009	45.81	46.16	44.27	44.53	2,649,486	-1.24(-2.71%)
Nov 17, 2009	45.93	46.13	45.14	45.77	2,761,604	-0.23(-0.49%)
Nov 16, 2009	45.41	46.83	45.41	45.99	2,668,900	+0.83(+1.83%)
Nov 13, 2009	46.02	46.12	44.60	45.17	4,200,794	-0.85(-1.84%)
Nov 12, 2009	47.89	48.11	45.77	46.01	3,605,148	-2.09(-4.34%)
Nov 11, 2009	49.28	49.35	47.55	48.10	1,785,743	-0.79(-1.61%)
Nov 10, 2009	49.25	49.69	48.40	48.89	1,491,725	-0.66(-1.33%)
Nov 09, 2009	47.80	49.54	47.80	49.54	2,063,754	+2.18(+4.60%)
Nov 06, 2009	47.57	48.71	47.01	47.36	2,179,466	-0.85(-1.75%)
Nov 05, 2009	47.83	48.67	47.26	48.21	2,188,302	+0.58(+1.22%)
Nov 04, 2009	49.03	49.31	47.46	47.63	2,123,033	-0.59(-1.23%)
Nov 03, 2009	46.37	48.58	46.08	48.22	2,278,786	+1.06(+2.25%)
Nov 02, 2009	47.35	48.34	46.40	47.16	2,185,126	+0.14(+0.30%)
Oct 30, 2009	49.64	50.21	46.66	47.02	3,875,859	-2.77(-5.57%)
Oct 29, 2009	48.21	49.81	48.21	49.79	1,849,545	+2.25(+4.74%)
Oct 28, 2009	50.16	50.27	47.47	47.53	3,402,101	-2.51(-5.01%)
Oct 27, 2009	50.65	51.57	49.87	50.04	2,690,625	-0.54(-1.06%)
Oct 26, 2009	52.01	53.29	50.40	50.58	2,097,302	-1.07(-2.07%)
Oct 23, 2009	52.60	52.60	51.24	51.65	3,280,915	-1.70(-3.19%)
Oct 22, 2009	54.11	54.28	52.45	53.35	3,068,009	-1.55(-2.82%)
Oct 21, 2009	54.64	56.48	53.96	54.90	3,568,687	-0.28(-0.51%)
Oct 20, 2009	53.81	55.20	53.72	55.18	2,005,321	+0.33(+0.60%)
Oct 19, 2009	53.73	55.00	53.30	54.85	1,981,132	+1.21(+2.26%)
Oct 16, 2009	52.98	53.84	52.28	53.64	2,532,398	+0.13(+0.25%)
Oct 15, 2009	51.39	53.53	51.32	53.51	2,179,476	+1.61(+3.09%)
Oct 14, 2009	51.61	52.05	51.37	51.90	2,370,203	+1.35(+2.68%)
Oct 13, 2009	50.08	50.70	49.10	50.55	2,222,974	+0.42(+0.84%)
Oct 12, 2009	50.17	50.74	49.71	50.12	1,324,603	+0.30(+0.60%)
Oct 09, 2009	49.68	50.27	49.18	49.82	1,431,090	-0.11(-0.23%)
Oct 08, 2009	47.59	49.99	47.47	49.94	2,941,221	+2.64(+5.58%)
Oct 07, 2009	47.39	47.65	46.55	47.30	1,803,026	-0.11(-0.24%)
Oct 06, 2009	45.74	47.46	45.67	47.41	2,775,886	+2.34(+5.19%)
Oct 05, 2009	44.22	45.47	44.10	45.07	3,181,899	+0.83(+1.87%)
Oct 02, 2009	43.30	44.67	43.18	44.24	2,680,012	+0.09(+0.21%)
Oct 01, 2009	46.56	46.89	44.00	44.15	3,579,227	-2.22(-4.78%)
Sep 30, 2009	47.17	47.32	46.00	46.37	3,038,552	-0.42(-0.90%)
Sep 29, 2009	47.14	47.36	46.31	46.79	2,193,968	-0.23(-0.48%)
Sep 28, 2009	46.82	47.13	46.26	47.02	1,538,156	+0.54(+1.15%)
Sep 25, 2009	47.28	47.64	45.83	46.48	2,764,353	-0.91(-1.92%)
Sep 24, 2009	48.52	48.52	46.93	47.39	1,487,812	-1.16(-2.40%)
Sep 23, 2009	49.32	49.63	48.02	48.56	2,275,904	-0.64(-1.30%)
Sep 22, 2009	48.30	49.28	47.96	49.20	1,950,932	+1.74(+3.66%)
Sep 21, 2009	47.18	47.61	46.34	47.46	1,788,225	-0.70(-1.44%)
Sep 18, 2009	49.20	49.37	47.79	48.15	2,310,312	-0.30(-0.62%)
Sep 17, 2009	48.43	49.66	48.23	48.45	1,779,634	-0.08(-0.16%)
Sep 16, 2009	48.02	48.76	47.92	48.53	2,497,730	+0.83(+1.74%)
Sep 15, 2009	47.49	48.08	46.79	47.70	2,742,065	+0.39(+0.83%)
Sep 14, 2009	46.72	47.71	46.38	47.31	2,137,466	+0.00(+0.00%)
Sep 11, 2009	47.70	49.21	47.00	47.31	3,120,796	-0.05(-0.10%)
Sep 10, 2009	46.03	47.46	45.39	47.35	2,302,458	+1.30(+2.81%)
Sep 09, 2009	45.95	46.72	45.45	46.06	1,859,609	+0.21(+0.45%)
Sep 08, 2009	45.32	46.42	45.30	45.85	1,697,935	+1.05(+2.35%)
Sep 04, 2009	43.76	44.87	43.28	44.80	1,743,315	+1.27(+2.91%)
Sep 03, 2009	44.34	44.69	43.28	43.53	2,804,562	-0.63(-1.43%)
Sep 02, 2009	44.63	45.04	44.00	44.16	2,158,049	-0.53(-1.18%)
Sep 01, 2009	45.25	46.04	44.25	44.69	2,325,402	-0.75(-1.65%)
Aug 31, 2009	46.29	46.47	45.00	45.44	2,509,938	-1.89(-3.99%)
Aug 28, 2009	47.52	47.89	46.87	47.33	1,763,103	+0.52(+1.10%)
Aug 27, 2009	46.77	47.17	45.75	46.81	2,663,841	-0.38(-0.80%)
Aug 26, 2009	47.77	47.77	46.90	47.18	2,775,876	-0.97(-2.01%)
Aug 25, 2009	48.97	49.30	47.69	48.15	2,470,800	-0.97(-1.97%)
Aug 24, 2009	49.06	49.65	48.75	49.12	2,317,312	+0.61(+1.26%)
Aug 21, 2009	47.32	48.84	47.30	48.51	2,963,826	+1.60(+3.40%)
Aug 20, 2009	46.85	47.33	45.73	46.91	3,684,585	+0.12(+0.26%)
Aug 19, 2009	45.28	46.97	45.10	46.79	1,919,370	+0.88(+1.92%)
Aug 18, 2009	44.93	46.21	44.71	45.91	2,456,741	+1.45(+3.25%)
Aug 17, 2009	44.00	45.21	44.00	44.46	3,549,531	-1.01(-2.21%)
Aug 14, 2009	45.36	45.53	44.70	45.47	3,946,573	+0.04(+0.08%)
Aug 13, 2009	43.86	45.49	43.46	45.43	2,734,406	+1.98(+4.56%)
Aug 12, 2009	42.93	43.86	42.93	43.45	1,414,967	+0.39(+0.89%)
Aug 11, 2009	43.67	43.68	42.99	43.06	1,101,683	-0.97(-2.20%)
Aug 10, 2009	43.66	44.29	43.30	44.03	978,066	+0.48(+1.10%)
Aug 07, 2009	44.50	44.77	43.05	43.55	1,944,458	-0.24(-0.56%)
Aug 06, 2009	44.31	44.53	43.46	43.79	2,084,988	-0.36(-0.81%)
Aug 05, 2009	45.23	45.46	44.14	44.15	2,050,385	-1.01(-2.25%)
Aug 04, 2009	44.60	45.43	44.30	45.17	1,697,965	+0.20(+0.45%)
Aug 03, 2009	44.27	45.46	44.27	44.96	2,194,274	+1.37(+3.13%)
Jul 31, 2009	43.05	43.92	42.64	43.60	2,593,016	+0.30(+0.69%)
Jul 30, 2009	42.72	43.88	42.45	43.30	2,482,775	+1.03(+2.44%)
Jul 29, 2009	42.08	42.43	41.47	42.26	2,600,160	-0.85(-1.96%)
Jul 28, 2009	43.04	43.39	42.07	43.11	2,832,578	-0.48(-1.10%)
Jul 27, 2009	43.30	43.96	43.24	43.59	2,113,541	-0.23(-0.54%)
Jul 24, 2009	42.71	43.87	42.62	43.82	468	+0.53(+1.21%)
Jul 23, 2009	42.06	43.44	41.74	43.30	3,485,808	+1.23(+2.93%)
Jul 22, 2009	41.34	43.02	41.01	42.07	3,340,619	-0.08(-0.18%)
Jul 21, 2009	42.19	42.78	41.38	42.14	2,556,374	+0.41(+0.99%)
Jul 20, 2009	41.42	42.04	40.82	41.73	2,085,495	+0.83(+2.02%)
Jul 17, 2009	39.76	41.40	39.24	40.90	3,322,468	+0.90(+2.25%)
Jul 16, 2009	38.71	40.32	38.39	40.00	4,199,638	+1.55(+4.03%)
Jul 15, 2009	38.42	38.83	38.20	38.45	3,934,939	+1.27(+3.41%)
Jul 14, 2009	36.18	37.23	35.97	37.18	3,512,593	+1.50(+4.21%)
Jul 13, 2009	34.88	35.76	34.71	35.68	2,668,268	+0.25(+0.72%)
Jul 10, 2009	34.63	35.64	34.09	35.42	2,686,356	-0.04(-0.11%)
Jul 09, 2009	34.87	36.05	34.50	35.46	3,974,010	+1.25(+3.65%)
Jul 08, 2009	34.21	34.75	33.33	34.21	3,065,338	+0.00(+0.00%)
Jul 07, 2009	34.90	34.96	34.14	34.21	2,951,901	-0.66(-1.89%)
Jul 06, 2009	36.08	36.08	34.34	34.87	4,740,872	-2.16(-5.83%)
Jul 02, 2009	38.06	38.06	36.74	37.03	3,636,324	-1.60(-4.13%)
Jul 01, 2009	39.56	39.96	38.41	38.63	2,040,654	-0.27(-0.70%)
Jun 30, 2009	39.36	40.28	38.47	38.90	2,675,406	-0.40(-1.03%)
Jun 29, 2009	39.66	40.04	38.86	39.30	1,911,073	-0.09(-0.24%)
Jun 26, 2009	39.05	39.77	38.97	39.40	4,014,885	+0.05(+0.12%)
Jun 25, 2009	38.87	39.70	38.86	39.35	2,949,173	+0.67(+1.72%)
Jun 24, 2009	38.55	39.68	38.33	38.68	2,275,493	+0.28(+0.73%)
Jun 23, 2009	39.45	39.52	37.88	38.40	2,764,007	-0.54(-1.38%)
Jun 22, 2009	41.14	41.14	38.94	38.94	3,166,306	-2.87(-6.87%)
Jun 19, 2009	43.02	43.04	41.38	41.81	3,196,074	-0.65(-1.53%)
Jun 18, 2009	42.61	42.97	41.95	42.46	2,377,332	+0.02(+0.04%)
Jun 17, 2009	42.28	42.76	41.08	42.44	3,385,072	-0.20(-0.46%)
Jun 16, 2009	43.54	44.39	42.51	42.64	2,851,497	-0.90(-2.07%)
Jun 15, 2009	44.62	45.33	42.75	43.54	2,794,076	-0.43(-0.98%)
Jun 12, 2009	43.74	44.16	43.10	43.97	1,817,750	-0.93(-2.07%)
Jun 11, 2009	42.79	45.82	42.75	44.90	4,206,446	+2.16(+5.06%)
Jun 10, 2009	43.51	43.66	41.97	42.74	2,683,234	-0.16(-0.37%)
Jun 09, 2009	43.46	43.83	42.47	42.90	1,748,907	+0.34(+0.79%)
Jun 08, 2009	42.09	43.00	41.38	42.56	2,328,628	+0.08(+0.18%)
Jun 05, 2009	44.32	44.45	42.24	42.49	2,494,983	-0.94(-2.16%)
Jun 04, 2009	42.60	43.59	42.22	43.43	2,359,799	+1.35(+3.22%)
Jun 03, 2009	44.61	44.61	41.46	42.07	4,034,493	-2.84(-6.32%)
Jun 02, 2009	44.56	45.09	43.93	44.91	2,205,335	-0.08(-0.17%)
Jun 01, 2009	43.99	45.63	43.92	44.99	3,001,744	+1.95(+4.54%)
May 29, 2009	43.01	43.52	42.33	43.03	1,943,085	+0.47(+1.10%)
May 28, 2009	41.42	42.88	41.07	42.56	2,634,141	+1.44(+3.49%)
May 27, 2009	40.80	41.96	40.43	41.13	2,593,774	+0.49(+1.20%)
May 26, 2009	38.89	40.67	37.74	40.64	3,118,625	+1.24(+3.15%)
May 22, 2009	38.49	40.05	38.36	39.40	2,058,322	+0.89(+2.32%)
May 21, 2009	38.64	38.88	37.58	38.51	2,153,179	-0.57(-1.47%)
May 20, 2009	40.13	41.10	38.94	39.08	2,576,775	-0.36(-0.91%)
May 19, 2009	38.73	40.44	38.73	39.43	2,025,141	+0.49(+1.25%)
May 18, 2009	37.92	39.00	37.81	38.95	3,285,879	+1.44(+3.83%)
May 15, 2009	38.96	39.32	37.22	37.51	2,805,911	-1.57(-4.01%)
May 14, 2009	38.43	39.52	38.43	39.08	2,625,866	+0.20(+0.51%)
May 13, 2009	41.29	41.29	38.48	38.88	3,407,919	-2.98(-7.11%)
May 12, 2009	42.33	42.72	40.48	41.86	2,349,567	+0.23(+0.54%)
May 11, 2009	41.97	42.37	41.08	41.63	2,089,677	-1.47(-3.42%)
May 08, 2009	41.55	43.68	41.38	43.11	3,224,037	+1.78(+4.30%)
May 07, 2009	43.04	43.24	40.74	41.33	4,071,175	-0.56(-1.35%)
May 06, 2009	41.20	42.53	40.36	41.90	3,551,064	+1.67(+4.16%)
May 05, 2009	41.45	41.45	39.43	40.22	2,225,589	-1.25(-3.01%)
May 04, 2009	41.29	41.47	40.86	41.47	2,791,269	+2.51(+6.44%)
May 01, 2009	37.71	39.79	37.52	38.97	2,390,889	+1.42(+3.78%)
Apr 30, 2009	39.74	41.43	36.88	37.55	5,113,713	-2.48(-6.20%)
Apr 29, 2009	40.14	41.00	39.28	40.03	4,189,748	+1.39(+3.60%)
Apr 28, 2009	36.81	39.06	36.53	38.64	3,690,609	+1.28(+3.42%)
Apr 27, 2009	38.33	38.33	37.04	37.36	2,814,738	-1.97(-5.02%)
Apr 24, 2009	38.64	39.81	38.33	39.33	3,582,358	+1.72(+4.57%)
Apr 23, 2009	37.47	38.04	36.85	37.61	2,942,248	+0.51(+1.37%)
Apr 22, 2009	37.29	38.81	37.05	37.11	2,784,660	-0.65(-1.72%)
Apr 21, 2009	36.71	38.08	36.40	37.75	2,669,143	+0.23(+0.63%)
Apr 20, 2009	38.97	38.97	37.36	37.52	2,632,573	-2.48(-6.20%)
Apr 17, 2009	38.97	40.16	38.25	40.00	3,817,249	+1.57(+4.08%)
Apr 16, 2009	39.28	39.56	37.88	38.43	3,131,385	-0.39(-1.02%)
Apr 15, 2009	39.16	39.94	38.11	38.82	2,382,884	-0.42(-1.08%)
Apr 14, 2009	39.06	40.62	39.06	39.25	2,382,879	-0.50(-1.25%)
Apr 13, 2009	39.55	40.21	38.35	39.74	2,411,093	-0.39(-0.96%)
Apr 09, 2009	40.52	41.54	39.38	40.13	2,905,039	+0.62(+1.57%)
Apr 08, 2009	39.46	40.27	37.46	39.51	3,310,899	+0.34(+0.86%)
Apr 07, 2009	40.07	40.56	38.90	39.17	2,672,144	-2.02(-4.90%)
Apr 06, 2009	41.73	41.73	40.09	41.19	3,378,099	-1.18(-2.79%)
Apr 03, 2009	41.30	43.24	40.77	42.38	2,962,517	+1.00(+2.41%)
Apr 02, 2009	39.76	41.97	39.76	41.38	3,407,854	+2.78(+7.20%)
Apr 01, 2009	37.87	40.06	37.25	38.60	3,977,717	-0.07(-0.17%)
Mar 31, 2009	39.57	40.07	38.58	38.66	2,354,060	-0.45(-1.15%)
Mar 30, 2009	39.07	39.32	38.10	39.12	3,362,634	-3.05(-7.24%)
Mar 26, 2009	42.22	42.88	41.46	42.17	3,212,534	+0.88(+2.14%)
Mar 25, 2009	41.59	41.99	39.98	41.29	2,630,240	-0.40(-0.97%)
Mar 24, 2009	41.39	42.31	40.66	41.69	2,371,104	-1.38(-3.21%)
Mar 23, 2009	41.36	43.08	41.25	43.07	4,268,432	+4.53(+11.75%)
Mar 20, 2009	40.21	40.84	38.43	38.54	3,508,212	-1.82(-4.51%)
Mar 19, 2009	40.25	41.14	39.28	40.36	3,999,530	+1.69(+4.38%)
Mar 18, 2009	38.26	39.32	36.11	38.67	4,521,561	+0.14(+0.36%)
Mar 17, 2009	37.48	38.61	36.67	38.53	3,494,587	+1.03(+2.76%)
Mar 16, 2009	36.40	38.28	36.17	37.50	2,742,041	+1.04(+2.86%)
Mar 13, 2009	36.48	36.65	35.32	36.46	0	+0.32(+0.88%)
Mar 12, 2009	34.75	36.31	34.15	36.14	3,498,708	+1.23(+3.53%)
Mar 11, 2009	36.40	36.99	34.00	34.91	3,154,826	-1.03(-2.88%)
Mar 10, 2009	34.60	36.40	34.13	35.94	5,440,739	+2.22(+6.57%)
Mar 09, 2009	34.15	35.43	33.35	33.72	3,539,464	-1.01(-2.92%)
Mar 06, 2009	34.78	35.72	33.43	34.74	0	+0.43(+1.26%)
Mar 05, 2009	34.08	35.52	33.75	34.31	3,470,614	-0.77(-2.20%)
Mar 04, 2009	34.09	36.22	34.01	35.08	3,866,919	+4.19(+13.56%)
Mar 02, 2009	32.51	32.97	30.27	30.89	3,801,539	-2.53(-7.56%)
Feb 27, 2009	32.51	34.76	32.08	33.41	0	-0.08(-0.25%)
Feb 26, 2009	34.56	35.47	33.32	33.50	3,081,594	+0.05(+0.14%)
Feb 25, 2009	33.70	34.29	31.69	33.45	5,220,017	+2.42(+7.81%)
Feb 24, 2009	29.60	31.32	29.03	31.03	3,233,554	+1.74(+5.93%)
Feb 23, 2009	31.69	32.04	29.14	29.29	2,866,602	-1.87(-6.00%)
Feb 20, 2009	32.48	32.48	30.51	31.16	0	-1.49(-4.57%)
Feb 19, 2009	32.54	33.28	31.83	32.65	2,201,400	+0.59(+1.85%)
Feb 18, 2009	33.35	33.75	31.68	32.06	2,408,440	-1.33(-3.99%)
Feb 17, 2009	32.98	34.78	32.98	33.39	2,299,293	-2.88(-7.95%)
Feb 13, 2009	35.91	36.96	35.79	36.28	1,665,758	+0.39(+1.07%)
Feb 12, 2009	33.94	36.02	33.85	35.89	2,934,645	+0.82(+2.33%)
Feb 11, 2009	36.35	36.58	34.06	35.08	2,415,156	-0.31(-0.88%)
Feb 10, 2009	37.49	38.42	34.79	35.39	4,720,953	-2.31(-6.13%)
Feb 09, 2009	37.37	38.53	37.35	37.70	3,346,465	+0.52(+1.39%)
Feb 06, 2009	36.05	37.56	35.76	37.18	3,233,024	+0.51(+1.38%)
Feb 05, 2009	34.95	36.84	34.29	36.67	4,344,118	+1.61(+4.58%)
Feb 04, 2009	34.86	35.81	34.63	35.07	3,571,580	+0.81(+2.36%)
Feb 03, 2009	33.52	34.48	32.92	34.26	3,082,814	+1.00(+2.99%)

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.