Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	37.41	37.07	37.07	37.07	2,173,612	-0.40(-1.06%)
Dec 30, 2009	37.44	37.67	37.38	37.46	1,794,200	-0.01(-0.03%)
Dec 29, 2009	37.45	37.72	37.39	37.48	2,123,690	+0.02(+0.05%)
Dec 28, 2009	37.27	37.46	37.16	37.46	1,634,538	+0.22(+0.58%)
Dec 24, 2009	37.47	37.55	37.09	37.24	1,127,771	-0.13(-0.36%)
Dec 23, 2009	37.52	37.52	37.21	37.38	2,732,446	+0.01(+0.02%)
Dec 22, 2009	37.62	37.72	37.18	37.37	2,859,459	-0.15(-0.40%)
Dec 21, 2009	36.95	37.66	36.95	37.52	3,248,632	+0.67(+1.83%)
Dec 18, 2009	37.41	37.51	36.53	36.85	6,103,231	-0.44(-1.19%)
Dec 17, 2009	37.79	37.79	37.24	37.29	4,296,883	-0.48(-1.26%)
Dec 16, 2009	37.95	38.19	37.72	37.77	3,398,793	-0.06(-0.15%)
Dec 15, 2009	37.91	37.98	37.67	37.83	3,453,993	-0.01(-0.03%)
Dec 14, 2009	37.90	37.97	37.81	37.84	3,111,493	+0.19(+0.49%)
Dec 11, 2009	37.81	37.96	37.58	37.65	4,823,875	+0.06(+0.15%)
Dec 10, 2009	37.40	37.85	37.26	37.59	4,348,021	+0.29(+0.76%)
Dec 09, 2009	37.42	37.45	36.89	37.31	6,258,859	-0.46(-1.22%)
Dec 08, 2009	37.81	37.91	37.52	37.77	3,793,864	-0.16(-0.43%)
Dec 07, 2009	38.08	38.08	37.57	37.93	4,763,040	-0.40(-1.03%)
Dec 04, 2009	38.73	38.87	38.24	38.33	4,232,550	-0.09(-0.24%)
Dec 03, 2009	38.93	38.94	38.35	38.42	3,363,955	-0.44(-1.14%)
Dec 02, 2009	38.65	39.00	38.55	38.86	3,724,924	-0.02(-0.04%)
Dec 01, 2009	38.74	38.98	38.63	38.88	3,620,569	+0.49(+1.29%)
Nov 30, 2009	38.22	38.56	37.91	38.38	4,016,113	+0.24(+0.63%)
Nov 27, 2009	37.96	38.52	37.68	38.15	2,006,220	-0.26(-0.68%)
Nov 25, 2009	38.34	38.46	38.24	38.41	3,235,484	+0.15(+0.38%)
Nov 24, 2009	38.31	38.40	37.92	38.26	3,219,631	+0.05(+0.12%)
Nov 23, 2009	37.81	38.44	37.80	38.22	4,835,926	+0.54(+1.44%)
Nov 20, 2009	37.65	37.76	37.41	37.67	3,012,226	+0.00(+0.00%)
Nov 19, 2009	37.72	37.78	37.34	37.67	2,841,685	-0.22(-0.58%)
Nov 18, 2009	37.90	38.35	37.53	37.90	5,724,885	-0.09(-0.23%)
Nov 17, 2009	37.56	38.04	37.56	37.98	4,521,449	+0.26(+0.69%)
Nov 16, 2009	37.28	37.72	37.25	37.72	4,915,183	+0.46(+1.23%)
Nov 13, 2009	36.88	37.26	36.74	37.26	4,397,993	+0.27(+0.72%)
Nov 12, 2009	37.20	37.32	36.88	36.99	3,124,572	-0.25(-0.67%)
Nov 11, 2009	37.48	37.52	37.03	37.24	4,403,902	-0.15(-0.39%)
Nov 10, 2009	37.28	37.50	37.16	37.39	3,381,563	+0.09(+0.25%)
Nov 09, 2009	37.07	37.32	36.91	37.30	5,334,315	+0.23(+0.61%)
Nov 06, 2009	36.77	37.07	36.59	37.07	3,704,790	+0.15(+0.39%)
Nov 05, 2009	36.71	37.05	36.49	36.92	5,087,193	+0.47(+1.29%)
Nov 04, 2009	36.13	36.66	36.13	36.45	5,667,756	+0.38(+1.05%)
Nov 03, 2009	36.37	36.37	35.80	36.07	4,581,063	-0.43(-1.18%)
Nov 02, 2009	35.63	36.51	35.61	36.50	6,397,985	+0.92(+2.58%)
Oct 30, 2009	35.95	36.13	35.48	35.59	5,557,920	-0.33(-0.92%)
Oct 29, 2009	35.74	35.95	35.45	35.92	4,000,009	+0.41(+1.15%)
Oct 28, 2009	35.71	36.12	35.48	35.51	5,389,052	-0.29(-0.81%)
Oct 27, 2009	35.86	36.04	35.54	35.80	5,260,721	+0.03(+0.10%)
Oct 26, 2009	35.97	36.34	35.54	35.77	5,038,187	-0.06(-0.16%)
Oct 23, 2009	35.92	35.97	35.59	35.82	9,666,083	-0.88(-2.41%)
Oct 22, 2009	36.03	36.99	35.95	36.71	11,211,273	+1.98(+5.70%)
Oct 21, 2009	34.64	35.20	34.64	34.73	5,848,810	+0.08(+0.22%)
Oct 20, 2009	34.62	34.77	34.60	34.65	5,175,076	-0.05(-0.15%)
Oct 19, 2009	34.38	34.88	34.24	34.71	2,993,661	+0.34(+0.98%)
Oct 16, 2009	34.44	34.81	34.21	34.37	4,489,829	-0.18(-0.52%)
Oct 15, 2009	34.13	34.59	34.13	34.55	3,545,944	+0.29(+0.85%)
Oct 14, 2009	34.52	34.53	34.17	34.26	4,018,876	-0.08(-0.22%)
Oct 13, 2009	34.55	34.63	34.19	34.33	3,110,936	-0.30(-0.87%)
Oct 12, 2009	34.84	34.88	34.39	34.64	2,840,951	+0.16(+0.46%)
Oct 09, 2009	34.28	34.49	34.17	34.48	2,325,444	+0.12(+0.34%)
Oct 08, 2009	34.21	34.39	34.13	34.36	5,678,819	+0.22(+0.65%)
Oct 07, 2009	34.24	34.28	33.87	34.14	3,866,464	-0.08(-0.24%)
Oct 06, 2009	34.03	34.29	33.94	34.22	5,486,037	+0.28(+0.82%)
Oct 05, 2009	34.31	34.36	33.55	33.94	5,955,901	-0.31(-0.90%)
Oct 02, 2009	33.87	34.31	33.69	34.25	5,287,390	+0.38(+1.13%)
Oct 01, 2009	34.27	34.27	33.76	33.87	5,747,597	-0.45(-1.31%)
Sep 30, 2009	33.54	34.48	33.51	34.32	8,298,621	+0.79(+2.36%)
Sep 29, 2009	34.16	34.16	33.51	33.53	4,278,242	-0.62(-1.82%)
Sep 28, 2009	33.62	34.21	33.51	34.15	3,051,848	+0.58(+1.71%)
Sep 25, 2009	33.58	33.92	33.51	33.57	3,536,261	-0.10(-0.31%)
Sep 24, 2009	33.87	34.10	33.67	33.68	4,074,941	-0.14(-0.41%)
Sep 23, 2009	33.58	34.25	33.42	33.82	5,919,625	+0.29(+0.85%)
Sep 22, 2009	33.60	33.65	33.39	33.53	3,196,619	+0.08(+0.23%)
Sep 21, 2009	33.63	33.63	33.33	33.46	3,340,567	-0.22(-0.66%)
Sep 18, 2009	33.35	33.79	33.25	33.68	5,340,279	+0.42(+1.26%)
Sep 17, 2009	33.46	33.53	33.22	33.26	5,408,784	-0.26(-0.78%)
Sep 16, 2009	33.61	33.66	33.39	33.52	6,940,128	-0.05(-0.14%)
Sep 15, 2009	33.76	33.76	33.48	33.57	5,402,770	-0.20(-0.60%)
Sep 14, 2009	33.93	34.01	33.69	33.77	4,793,758	-0.27(-0.79%)
Sep 11, 2009	34.05	34.19	33.85	34.04	3,429,053	+0.03(+0.09%)
Sep 10, 2009	33.75	34.07	33.65	34.01	3,880,372	+0.30(+0.90%)
Sep 09, 2009	33.62	33.79	33.53	33.71	3,877,383	+0.06(+0.19%)
Sep 08, 2009	33.96	33.96	33.48	33.64	6,094,370	-0.22(-0.65%)
Sep 04, 2009	33.93	33.93	33.66	33.86	3,359,801	+0.09(+0.28%)
Sep 03, 2009	34.02	34.03	33.47	33.77	2,843,969	-0.15(-0.45%)
Sep 02, 2009	34.11	34.26	33.79	33.92	4,536,462	-0.45(-1.32%)
Sep 01, 2009	35.18	35.18	34.33	34.38	4,607,811	-0.80(-2.28%)
Aug 31, 2009	34.67	35.19	34.67	35.18	3,959,367	+0.41(+1.17%)
Aug 28, 2009	34.84	35.02	34.56	34.77	2,914,280	-0.02(-0.07%)
Aug 27, 2009	35.01	35.06	34.61	34.79	2,723,667	-0.21(-0.60%)
Aug 26, 2009	34.66	35.06	34.55	35.00	4,038,189	+0.35(+1.01%)
Aug 25, 2009	34.48	34.77	34.39	34.65	3,165,996	+0.17(+0.49%)
Aug 24, 2009	34.68	34.77	34.36	34.49	3,603,506	-0.15(-0.44%)
Aug 21, 2009	34.36	34.72	34.14	34.64	4,114,925	+0.41(+1.21%)
Aug 20, 2009	34.32	34.38	33.95	34.22	3,295,698	-0.08(-0.22%)
Aug 19, 2009	33.80	34.31	33.79	34.30	3,477,393	+0.30(+0.87%)
Aug 18, 2009	33.97	34.03	33.70	34.00	3,181,040	+0.04(+0.13%)
Aug 17, 2009	34.00	34.08	33.83	33.96	3,885,237	-0.34(-0.98%)
Aug 14, 2009	34.31	34.47	34.01	34.29	4,509,992	+0.02(+0.05%)
Aug 13, 2009	33.94	34.28	33.77	34.28	4,411,010	+0.29(+0.86%)
Aug 12, 2009	33.78	34.23	33.62	33.99	3,041,407	+0.17(+0.50%)
Aug 11, 2009	33.44	33.91	33.44	33.82	3,363,268	+0.19(+0.57%)
Aug 10, 2009	33.44	33.67	33.28	33.62	3,258,537	+0.13(+0.40%)
Aug 07, 2009	33.78	33.85	33.40	33.49	5,122,825	-0.15(-0.43%)
Aug 06, 2009	34.11	34.26	33.54	33.64	3,058,133	-0.42(-1.25%)
Aug 05, 2009	34.27	34.29	33.83	34.06	3,639,853	-0.35(-1.03%)
Aug 04, 2009	33.78	34.46	33.78	34.42	4,355,942	+0.55(+1.63%)
Aug 03, 2009	34.22	34.22	33.55	33.86	3,864,761	-0.14(-0.42%)
Jul 31, 2009	33.96	34.42	33.92	34.01	3,748,685	+0.05(+0.14%)
Jul 30, 2009	34.13	34.31	33.70	33.96	4,156,152	-0.12(-0.36%)
Jul 29, 2009	34.02	34.43	33.85	34.08	3,574,940	-0.15(-0.43%)
Jul 28, 2009	33.94	34.30	33.84	34.23	4,482,571	+0.23(+0.68%)
Jul 27, 2009	33.77	34.08	33.62	34.00	3,817,416	+0.24(+0.71%)
Jul 24, 2009	33.40	33.94	33.39	33.76	453	+0.13(+0.38%)
Jul 23, 2009	32.52	33.71	32.36	33.63	8,891,627	+1.94(+6.13%)
Jul 22, 2009	31.51	31.89	31.48	31.69	3,996,307	+0.10(+0.31%)
Jul 21, 2009	32.00	32.15	31.34	31.59	3,804,533	-0.31(-0.98%)
Jul 20, 2009	31.80	31.93	31.44	31.90	2,728,084	+0.21(+0.66%)
Jul 17, 2009	31.68	31.77	31.56	31.69	2,554,116	+0.05(+0.17%)
Jul 16, 2009	31.34	31.72	31.24	31.64	3,628,956	+0.24(+0.78%)
Jul 15, 2009	31.13	31.40	30.86	31.40	4,177,383	+0.51(+1.66%)
Jul 14, 2009	30.80	30.95	30.67	30.88	5,031,689	-0.03(-0.11%)
Jul 13, 2009	30.52	30.98	30.51	30.92	4,046,291	+0.69(+2.29%)
Jul 10, 2009	30.41	30.48	30.09	30.23	3,276,375	-0.11(-0.36%)
Jul 09, 2009	30.69	30.71	30.20	30.34	4,331,264	-0.23(-0.76%)
Jul 08, 2009	30.84	30.86	30.49	30.57	4,694,614	-0.18(-0.59%)
Jul 07, 2009	30.87	31.06	30.66	30.75	4,834,898	-0.24(-0.77%)
Jul 06, 2009	30.70	31.14	30.70	30.99	4,592,623	+0.19(+0.62%)
Jul 02, 2009	30.97	31.08	30.63	30.80	4,563,273	-0.50(-1.60%)
Jul 01, 2009	30.59	31.41	30.50	31.30	4,351,430	+0.79(+2.59%)
Jun 30, 2009	30.91	30.97	30.31	30.51	3,870,316	-0.46(-1.48%)
Jun 29, 2009	30.54	30.97	30.27	30.97	3,725,525	+0.51(+1.66%)
Jun 26, 2009	30.67	30.81	30.11	30.46	9,148,642	-0.23(-0.76%)
Jun 25, 2009	30.00	30.72	29.99	30.69	5,290,107	+0.57(+1.89%)
Jun 24, 2009	29.91	30.21	29.83	30.12	5,323,144	+0.38(+1.27%)
Jun 23, 2009	29.83	29.98	29.67	29.74	4,198,740	+0.03(+0.12%)
Jun 22, 2009	29.34	29.91	29.34	29.71	4,689,744	+0.23(+0.77%)
Jun 19, 2009	30.01	30.01	29.43	29.48	5,691,152	-0.38(-1.29%)
Jun 18, 2009	29.76	30.02	29.76	29.87	4,130,240	+0.21(+0.71%)
Jun 17, 2009	29.67	30.03	29.57	29.66	5,396,313	+0.06(+0.22%)
Jun 16, 2009	29.98	29.98	29.53	29.59	5,130,868	-0.33(-1.09%)
Jun 15, 2009	29.97	30.23	29.67	29.92	4,902,246	-0.76(-2.48%)
Jun 12, 2009	30.35	30.81	30.34	30.68	2,544,197	+0.18(+0.59%)
Jun 11, 2009	30.55	30.82	30.47	30.50	3,293,329	-0.04(-0.13%)
Jun 10, 2009	30.82	30.91	30.24	30.54	3,563,571	-0.05(-0.17%)
Jun 09, 2009	30.86	30.89	30.45	30.59	3,945,783	-0.12(-0.38%)
Jun 08, 2009	30.59	30.94	30.49	30.71	5,331,794	+0.22(+0.71%)
Jun 05, 2009	30.82	30.89	30.33	30.49	3,437,126	-0.14(-0.46%)
Jun 04, 2009	30.84	30.92	30.47	30.63	3,264,672	-0.20(-0.64%)
Jun 03, 2009	30.91	31.18	30.62	30.83	3,792,477	-0.52(-1.67%)
Jun 02, 2009	31.15	31.60	30.91	31.36	5,219,880	+0.24(+0.77%)
Jun 01, 2009	30.44	31.19	30.24	31.12	4,996,851	+0.93(+3.06%)
May 29, 2009	30.07	30.19	29.66	30.19	4,064,610	+0.19(+0.64%)
May 28, 2009	29.73	30.06	29.52	30.00	3,766,399	+0.25(+0.84%)
May 27, 2009	30.59	30.66	29.66	29.75	3,934,486	-0.84(-2.74%)
May 26, 2009	29.73	30.59	29.60	30.59	4,585,049	+0.83(+2.78%)
May 22, 2009	29.58	30.05	29.55	29.76	2,898,621	+0.21(+0.71%)
May 21, 2009	29.67	29.84	29.30	29.55	3,755,779	-0.35(-1.17%)
May 20, 2009	29.96	30.24	29.84	29.90	3,387,032	+0.12(+0.39%)
May 19, 2009	30.23	30.27	29.75	29.78	5,751,856	-0.49(-1.63%)
May 18, 2009	29.60	30.28	29.46	30.28	4,379,930	+0.90(+3.07%)
May 15, 2009	29.40	29.67	29.28	29.38	5,052,962	-0.03(-0.10%)
May 14, 2009	30.05	30.12	29.38	29.41	4,399,806	-0.58(-1.92%)
May 13, 2009	30.02	30.26	29.84	29.98	3,881,987	-0.22(-0.71%)
May 12, 2009	30.19	30.28	29.85	30.20	3,873,724	+0.15(+0.48%)
May 11, 2009	30.02	30.26	29.83	30.05	4,208,608	-0.17(-0.58%)
May 08, 2009	30.32	30.48	29.99	30.23	4,981,703	+0.21(+0.68%)
May 07, 2009	29.85	30.14	29.63	30.02	6,309,684	+0.36(+1.21%)
May 06, 2009	29.30	29.76	29.02	29.66	5,102,928	+0.62(+2.12%)
May 05, 2009	29.19	29.30	28.95	29.05	3,041,112	-0.24(-0.81%)
May 04, 2009	29.21	29.28	29.12	29.28	4,122,972	+0.34(+1.17%)
May 01, 2009	28.65	28.97	28.52	28.95	3,544,038	+0.36(+1.24%)
Apr 30, 2009	29.16	29.34	28.46	28.59	5,320,354	-0.27(-0.95%)
Apr 29, 2009	29.26	29.31	28.70	28.87	4,012,000	-0.13(-0.46%)
Apr 28, 2009	28.62	29.28	28.62	29.00	3,613,340	+0.14(+0.48%)
Apr 27, 2009	28.84	29.01	28.56	28.86	5,437,786	+0.17(+0.59%)
Apr 24, 2009	28.80	28.86	28.28	28.69	5,024,429	-0.03(-0.12%)
Apr 23, 2009	28.89	29.02	28.31	28.73	5,939,555	-0.24(-0.82%)
Apr 22, 2009	28.97	29.32	28.52	28.96	5,202,945	-0.01(-0.04%)
Apr 21, 2009	28.97	29.51	28.78	28.98	3,912,150	-0.07(-0.24%)
Apr 20, 2009	28.96	29.53	28.88	29.05	5,330,806	-0.19(-0.64%)
Apr 17, 2009	29.10	29.41	28.74	29.23	5,602,649	+0.27(+0.92%)
Apr 16, 2009	28.73	29.06	28.37	28.96	3,216,924	+0.38(+1.32%)
Apr 15, 2009	28.03	28.65	27.92	28.59	3,451,097	+0.49(+1.74%)
Apr 14, 2009	27.92	28.30	27.78	28.10	4,145,806	-0.01(-0.02%)
Apr 13, 2009	27.89	28.25	27.65	28.10	4,540,019	+0.06(+0.21%)
Apr 09, 2009	27.91	28.24	27.66	28.04	4,638,751	+0.28(+1.01%)
Apr 08, 2009	27.96	28.10	27.49	27.77	5,168,566	-0.15(-0.54%)
Apr 07, 2009	28.14	28.46	27.89	27.92	4,896,733	-0.59(-2.06%)
Apr 06, 2009	28.32	28.67	28.18	28.50	4,344,233	-0.01(-0.02%)
Apr 03, 2009	28.71	28.82	28.18	28.51	4,366,895	-0.15(-0.53%)
Apr 02, 2009	28.09	28.93	27.68	28.66	6,682,532	+1.13(+4.10%)
Apr 01, 2009	26.56	27.61	26.29	27.53	5,682,466	+0.70(+2.62%)
Mar 31, 2009	27.24	27.24	26.64	26.83	7,023,051	-0.16(-0.60%)
Mar 30, 2009	27.17	27.44	26.76	26.99	3,957,829	-0.45(-1.65%)
Mar 26, 2009	27.42	27.48	26.96	27.45	4,839,765	+0.30(+1.11%)
Mar 25, 2009	27.06	27.40	26.72	27.14	6,622,265	+0.29(+1.08%)
Mar 24, 2009	26.91	27.48	26.81	26.85	6,172,960	-0.40(-1.45%)
Mar 23, 2009	26.68	27.25	26.68	27.25	8,869,809	+0.49(+1.85%)
Mar 20, 2009	27.08	27.34	26.65	26.75	5,911,312	-0.41(-1.52%)
Mar 19, 2009	27.61	27.67	26.83	27.17	4,495,750	-0.20(-0.74%)
Mar 18, 2009	27.16	27.84	26.96	27.37	4,904,264	+0.10(+0.36%)
Mar 17, 2009	27.29	27.49	26.98	27.27	4,619,723	+0.05(+0.19%)
Mar 16, 2009	27.03	27.69	26.97	27.22	4,957,713	+0.44(+1.65%)
Mar 13, 2009	26.35	26.94	26.19	26.78	0	+0.58(+2.22%)
Mar 12, 2009	25.76	26.25	25.47	26.19	5,385,619	+0.44(+1.72%)
Mar 11, 2009	26.04	26.24	25.57	25.75	5,923,547	-0.03(-0.14%)
Mar 10, 2009	25.64	25.92	25.36	25.79	5,930,709	+0.53(+2.10%)
Mar 09, 2009	25.32	25.59	25.05	25.26	4,744,267	-0.30(-1.16%)
Mar 06, 2009	25.88	26.18	25.05	25.55	0	-0.15(-0.57%)
Mar 05, 2009	26.65	26.65	25.44	25.70	6,367,621	-1.12(-4.19%)
Mar 04, 2009	26.78	27.17	26.25	26.82	5,339,349	+0.12(+0.44%)
Mar 02, 2009	27.28	27.32	26.65	26.71	5,612,172	-0.70(-2.57%)
Feb 27, 2009	27.01	27.65	26.78	27.41	0	+0.26(+0.96%)
Feb 26, 2009	27.88	27.91	27.14	27.15	5,090,338	-0.51(-1.85%)
Feb 25, 2009	27.95	28.14	27.33	27.66	5,354,804	-0.37(-1.31%)
Feb 24, 2009	27.52	28.15	27.35	28.03	6,488,681	+0.67(+2.47%)
Feb 23, 2009	28.13	28.17	27.30	27.35	4,823,266	-0.57(-2.04%)
Feb 20, 2009	27.95	28.30	27.66	27.92	0	-0.45(-1.60%)
Feb 19, 2009	28.17	28.60	28.17	28.38	4,953,834	+0.20(+0.70%)
Feb 18, 2009	28.52	28.68	28.00	28.18	4,217,992	-0.22(-0.76%)
Feb 17, 2009	28.46	29.07	28.22	28.39	5,464,710	-0.56(-1.93%)
Feb 13, 2009	29.24	29.66	28.91	28.95	4,111,149	-0.40(-1.35%)
Feb 12, 2009	29.16	29.35	28.51	29.35	4,836,852	+0.11(+0.38%)
Feb 11, 2009	28.90	29.30	28.77	29.24	4,220,450	+0.54(+1.89%)
Feb 10, 2009	29.49	29.69	28.52	28.70	5,754,957	-0.97(-3.26%)
Feb 09, 2009	29.80	30.05	29.39	29.66	4,257,981	-0.29(-0.97%)
Feb 06, 2009	29.75	30.26	29.09	29.95	7,913,067	+0.11(+0.37%)
Feb 05, 2009	29.46	30.00	28.67	29.84	6,158,054	+0.42(+1.44%)
Feb 04, 2009	30.18	30.18	29.26	29.42	4,257,577	-0.56(-1.86%)
Feb 03, 2009	29.70	30.10	29.15	29.98	6,096,822	+0.31(+1.06%)
Feb 02, 2009	29.71	29.92	29.31	29.66	4,778,598	-0.29(-0.95%)
Jan 30, 2009	30.45	30.65	29.64	29.95	0	-0.51(-1.66%)
Jan 29, 2009	30.24	30.84	30.20	30.45	5,043,711	+0.10(+0.33%)
Jan 28, 2009	30.74	30.74	30.00	30.35	6,539,251	+0.05(+0.15%)
Jan 27, 2009	30.17	30.55	29.90	30.31	5,197,912	+0.25(+0.83%)
Jan 26, 2009	29.65	30.60	29.54	30.06	8,886,064	-0.19(-0.63%)
Jan 23, 2009	30.84	30.88	29.97	30.25	7,080,384	-0.77(-2.48%)
Jan 22, 2009	30.38	31.12	30.01	31.02	6,496,231	+0.32(+1.04%)
Jan 21, 2009	30.44	30.76	29.84	30.70	4,877,331	+0.42(+1.38%)
Jan 20, 2009	30.97	31.36	30.24	30.28	5,831,140	-0.69(-2.22%)
Jan 16, 2009	30.83	31.13	30.70	30.97	0	+0.48(+1.58%)
Jan 15, 2009	29.78	30.63	29.56	30.48	5,323,982	+0.60(+2.01%)
Jan 14, 2009	29.97	30.28	29.67	29.88	4,565,387	-0.51(-1.67%)
Jan 13, 2009	30.13	30.65	29.85	30.39	7,709,257	+0.97(+3.30%)
Jan 12, 2009	29.36	29.53	29.02	29.42	3,995,329	+0.06(+0.22%)
Jan 09, 2009	29.60	29.94	29.09	29.35	6,290,088	-0.41(-1.39%)
Jan 08, 2009	29.96	30.09	29.47	29.77	4,748,529	-0.27(-0.89%)
Jan 07, 2009	30.26	30.68	29.88	30.03	6,499,574	-0.66(-2.14%)
Jan 06, 2009	30.94	31.36	30.40	30.69	4,180,991	-0.13(-0.43%)
Jan 05, 2009	31.13	31.27	30.60	30.83	3,981,559	-0.39(-1.25%)
Jan 02, 2009	30.84	31.36	30.59	31.22	0	+0.53(+1.73%)

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.