Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	44.08	44.62	43.57	43.64	2,975,817	-0.15(-0.35%)
Jan 28, 2010	44.21	45.07	43.47	43.79	3,696,379	-0.21(-0.47%)
Jan 27, 2010	43.31	44.98	42.91	44.00	3,601,033	+0.67(+1.55%)
Jan 26, 2010	44.52	44.60	43.17	43.33	4,189,745	-1.16(-2.60%)
Jan 25, 2010	45.68	46.14	44.34	44.48	5,108,539	-1.29(-2.82%)
Jan 22, 2010	46.40	47.19	45.61	45.78	4,327,310	-0.69(-1.49%)
Jan 21, 2010	45.89	46.84	45.78	46.47	10,106,936	+0.45(+0.98%)
Jan 20, 2010	47.26	47.27	45.15	46.02	12,172,967	-0.60(-1.29%)
Jan 19, 2010	44.25	46.91	44.25	46.62	10,659,247	+3.08(+7.07%)
Jan 15, 2010	43.21	43.54	43.54	43.54	2,948,190	+0.44(+1.02%)
Jan 14, 2010	41.97	43.62	41.96	43.10	3,825,131	+0.89(+2.11%)
Jan 13, 2010	41.50	42.31	40.68	42.21	2,736,034	+0.76(+1.84%)
Jan 12, 2010	41.72	41.99	40.95	41.45	2,665,034	-0.69(-1.64%)
Jan 11, 2010	42.62	42.84	41.93	42.14	2,229,179	-0.50(-1.18%)
Jan 08, 2010	42.91	43.10	42.37	42.64	2,687,702	-0.55(-1.27%)
Jan 07, 2010	41.51	43.70	41.51	43.19	4,129,552	+1.92(+4.65%)
Jan 06, 2010	40.98	41.59	40.70	41.27	1,879,240	+0.29(+0.70%)
Jan 05, 2010	41.10	41.43	40.63	40.98	2,073,008	-0.02(-0.04%)
Jan 04, 2010	39.88	41.08	39.88	41.00	2,237,702	+1.61(+4.08%)
Dec 31, 2009	39.93	39.39	39.39	39.39	926,504	-0.44(-1.10%)
Dec 30, 2009	40.17	40.18	39.57	39.83	1,255,768	-0.47(-1.16%)
Dec 29, 2009	40.73	40.92	40.12	40.30	1,570,578	-0.47(-1.14%)
Dec 28, 2009	40.67	40.99	40.51	40.77	1,551,052	-0.02(-0.04%)
Dec 24, 2009	41.17	41.17	40.53	40.79	1,358,861	-0.28(-0.68%)
Dec 23, 2009	40.64	41.47	40.58	41.06	2,383,891	+0.43(+1.06%)
Dec 22, 2009	41.01	41.01	40.50	40.63	2,755,769	+0.21(+0.51%)
Dec 21, 2009	39.68	41.19	39.64	40.43	3,568,286	+1.36(+3.47%)
Dec 18, 2009	39.39	39.39	38.61	39.07	3,085,757	+0.04(+0.12%)
Dec 17, 2009	39.57	39.57	38.28	39.03	2,271,808	-0.67(-1.70%)
Dec 16, 2009	39.01	40.00	38.86	39.70	4,208,092	+0.97(+2.50%)
Dec 15, 2009	37.78	39.09	37.66	38.73	3,651,909	+0.66(+1.72%)
Dec 14, 2009	37.99	38.15	37.86	38.07	2,991,839	+0.52(+1.39%)
Dec 11, 2009	37.78	38.24	37.41	37.55	2,701,651	-0.18(-0.48%)
Dec 10, 2009	36.84	37.93	36.76	37.73	4,291,918	+1.04(+2.84%)
Dec 09, 2009	36.76	37.46	36.31	36.69	3,239,940	+0.33(+0.91%)
Dec 08, 2009	36.85	37.31	36.21	36.36	2,949,142	-0.09(-0.25%)
Dec 07, 2009	36.74	37.69	35.99	36.45	3,033,599	+0.27(+0.74%)
Dec 04, 2009	36.97	37.29	36.04	36.18	3,448,187	-0.20(-0.54%)
Dec 03, 2009	38.39	38.42	36.32	36.38	3,037,010	-1.80(-4.72%)
Dec 02, 2009	38.07	38.41	37.83	38.18	1,815,573	+0.07(+0.19%)
Dec 01, 2009	37.45	38.18	37.45	38.11	1,617,472	+0.85(+2.29%)
Nov 30, 2009	37.69	37.78	36.63	37.26	1,751,707	-0.20(-0.53%)
Nov 27, 2009	36.75	37.70	36.35	37.46	653,260	-0.33(-0.88%)
Nov 25, 2009	37.57	37.89	37.32	37.79	1,172,266	+0.22(+0.57%)
Nov 24, 2009	37.13	37.78	36.78	37.57	1,692,730	+0.34(+0.92%)
Nov 23, 2009	36.76	37.93	36.75	37.23	2,390,679	+0.93(+2.57%)
Nov 20, 2009	36.67	36.67	36.04	36.30	1,742,096	-0.35(-0.96%)
Nov 19, 2009	36.69	36.72	35.69	36.65	1,703,107	-0.11(-0.29%)
Nov 18, 2009	36.97	37.23	36.31	36.76	2,055,739	-0.14(-0.39%)
Nov 17, 2009	37.05	37.30	36.69	36.90	1,745,231	-0.22(-0.58%)
Nov 16, 2009	37.19	37.89	36.88	37.11	3,063,662	+0.22(+0.61%)
Nov 13, 2009	36.91	37.44	36.72	36.89	2,050,155	+0.27(+0.74%)
Nov 12, 2009	37.38	37.40	36.47	36.62	1,895,790	-0.82(-2.18%)
Nov 11, 2009	37.11	37.53	36.94	37.44	1,844,063	-0.09(-0.24%)
Nov 10, 2009	36.90	37.67	36.87	37.53	2,061,354	+0.27(+0.72%)
Nov 09, 2009	36.22	37.34	35.87	37.26	2,550,863	+0.95(+2.62%)
Nov 06, 2009	35.74	36.40	35.40	36.31	1,655,103	+1.18(+3.37%)
Nov 05, 2009	35.18	36.15	34.99	35.12	2,764,197	+0.25(+0.72%)
Nov 04, 2009	34.54	35.70	34.51	34.87	4,720,492	+1.06(+3.13%)
Nov 03, 2009	33.21	33.81	32.52	33.81	3,363,609	+0.59(+1.78%)
Nov 02, 2009	32.14	33.92	32.12	33.22	4,214,431	-0.51(-1.52%)
Oct 30, 2009	34.70	35.23	33.60	33.73	3,798,209	-1.03(-2.97%)
Oct 29, 2009	33.08	35.06	33.08	34.76	3,289,521	+1.84(+5.59%)
Oct 28, 2009	33.43	33.77	32.76	32.92	2,523,604	-0.71(-2.11%)
Oct 27, 2009	32.47	34.08	32.13	33.63	3,187,061	+1.13(+3.48%)
Oct 26, 2009	33.77	33.94	32.36	32.50	2,925,457	-1.19(-3.54%)
Oct 23, 2009	33.70	33.87	33.52	33.69	2,186,418	-0.22(-0.66%)
Oct 22, 2009	33.59	34.17	33.30	33.92	2,517,933	+0.66(+1.97%)
Oct 21, 2009	34.19	34.54	33.20	33.26	2,112,410	-0.88(-2.58%)
Oct 20, 2009	34.12	34.40	34.11	34.14	3,116,463	+0.82(+2.45%)
Oct 19, 2009	33.44	33.71	33.16	33.33	2,323,954	+0.16(+0.49%)
Oct 16, 2009	33.25	33.84	33.09	33.17	2,961,753	-0.28(-0.83%)
Oct 15, 2009	33.99	34.10	33.24	33.44	3,137,945	-0.68(-2.00%)
Oct 14, 2009	34.06	34.48	33.73	34.13	3,269,588	+0.31(+0.93%)
Oct 13, 2009	34.17	34.85	33.41	33.81	4,425,527	-0.39(-1.13%)
Oct 12, 2009	34.52	34.85	33.56	34.20	3,051,004	+0.73(+2.17%)
Oct 09, 2009	32.29	33.76	32.29	33.47	2,891,492	+1.24(+3.84%)
Oct 08, 2009	33.29	33.54	32.01	32.23	6,347,073	-1.79(-5.25%)
Oct 07, 2009	33.43	34.46	33.28	34.02	2,280,854	+0.57(+1.72%)
Oct 06, 2009	33.47	33.87	32.90	33.44	2,591,883	+0.10(+0.30%)
Oct 05, 2009	33.20	33.55	32.52	33.34	2,550,393	+0.42(+1.28%)
Oct 02, 2009	33.39	33.39	32.29	32.92	3,239,289	-0.54(-1.61%)
Oct 01, 2009	33.56	34.21	33.13	33.46	3,999,063	-0.02(-0.05%)
Sep 30, 2009	33.43	33.60	32.76	33.48	3,877,482	-0.65(-1.89%)
Sep 29, 2009	34.27	35.24	33.43	34.13	5,122,787	-0.52(-1.49%)
Sep 28, 2009	33.77	34.69	33.71	34.64	2,136,411	+0.89(+2.65%)
Sep 25, 2009	34.11	34.65	33.35	33.75	3,049,902	-0.53(-1.55%)
Sep 24, 2009	35.05	35.47	33.98	34.28	2,418,222	-0.74(-2.13%)
Sep 23, 2009	35.45	35.68	34.84	35.02	2,437,327	-0.44(-1.24%)
Sep 22, 2009	35.62	35.72	34.81	35.46	2,078,568	-0.22(-0.60%)
Sep 21, 2009	34.92	36.12	34.91	35.68	2,324,120	-0.13(-0.35%)
Sep 18, 2009	36.13	36.50	35.55	35.80	1,974,911	-0.29(-0.80%)
Sep 17, 2009	36.60	36.80	35.68	36.09	2,015,031	+0.42(+1.17%)
Sep 16, 2009	34.99	36.57	34.72	35.67	3,331,850	+0.86(+2.48%)
Sep 15, 2009	35.14	35.30	34.52	34.81	2,979,567	-0.60(-1.70%)
Sep 14, 2009	35.50	35.77	34.59	35.41	2,711,587	-0.04(-0.10%)
Sep 11, 2009	35.72	35.81	35.22	35.44	2,378,777	-0.04(-0.13%)
Sep 10, 2009	33.99	35.54	33.93	35.49	3,868,051	+1.32(+3.86%)
Sep 09, 2009	33.01	34.28	32.95	34.17	3,813,453	+1.26(+3.82%)
Sep 08, 2009	34.28	34.28	32.71	32.91	4,545,236	-1.01(-2.96%)
Sep 04, 2009	33.50	34.27	33.34	33.92	1,586,406	+0.58(+1.75%)
Sep 03, 2009	33.22	34.05	32.90	33.34	2,604,380	+0.04(+0.11%)
Sep 02, 2009	31.95	33.56	31.73	33.30	3,562,969	+1.60(+5.04%)
Sep 01, 2009	32.00	32.65	31.49	31.70	2,162,762	-0.34(-1.06%)
Aug 31, 2009	32.20	33.21	31.80	32.04	1,690,371	-0.48(-1.47%)
Aug 28, 2009	33.55	33.55	32.15	32.52	1,689,050	-0.71(-2.13%)
Aug 27, 2009	32.25	33.36	32.20	33.23	2,209,561	+0.78(+2.41%)
Aug 26, 2009	33.28	33.34	32.39	32.45	2,458,161	-0.91(-2.72%)
Aug 25, 2009	33.31	33.74	32.98	33.35	2,256,834	+0.21(+0.62%)
Aug 24, 2009	32.75	33.43	32.46	33.15	2,353,247	+0.79(+2.44%)
Aug 21, 2009	32.50	32.62	31.94	32.36	1,559,751	+0.34(+1.07%)
Aug 20, 2009	31.46	32.51	31.46	32.02	1,989,819	+0.67(+2.15%)
Aug 19, 2009	31.11	31.40	30.85	31.34	2,466,791	-0.07(-0.23%)
Aug 18, 2009	31.90	31.90	31.09	31.41	2,659,867	-0.93(-2.89%)
Aug 17, 2009	30.44	33.08	30.44	32.35	5,109,758	+1.21(+3.89%)
Aug 14, 2009	31.35	31.41	30.57	31.14	1,802,605	-0.20(-0.63%)
Aug 13, 2009	30.54	31.40	30.24	31.33	2,137,045	+1.00(+3.28%)
Aug 12, 2009	30.63	30.92	30.27	30.34	1,998,257	-0.30(-0.97%)
Aug 11, 2009	30.70	31.35	30.45	30.63	2,641,884	-0.24(-0.78%)
Aug 10, 2009	29.94	31.24	29.84	30.88	2,597,840	+0.81(+2.69%)
Aug 07, 2009	29.78	30.21	29.53	30.07	2,032,575	+0.55(+1.85%)
Aug 06, 2009	29.43	29.58	28.65	29.52	2,847,379	+0.15(+0.52%)
Aug 05, 2009	30.13	30.13	29.12	29.37	2,085,556	-0.61(-2.04%)
Aug 04, 2009	30.13	30.76	29.80	29.98	1,932,733	-0.40(-1.33%)
Aug 03, 2009	31.13	31.13	29.03	30.38	5,698,164	+0.90(+3.04%)
Jul 31, 2009	29.65	30.19	29.33	29.49	3,296,052	-0.22(-0.73%)
Jul 30, 2009	29.95	30.90	29.57	29.70	2,685,084	+0.31(+1.04%)
Jul 29, 2009	29.40	30.42	29.06	29.40	3,572,833	-0.20(-0.67%)
Jul 28, 2009	28.06	30.05	27.64	29.59	3,682,941	+1.72(+6.18%)
Jul 27, 2009	28.43	28.43	27.67	27.87	2,455,099	-0.43(-1.52%)
Jul 24, 2009	27.38	28.35	27.29	28.30	1,041	+0.86(+3.14%)
Jul 23, 2009	26.37	27.53	25.96	27.44	2,790,881	+1.07(+4.05%)
Jul 22, 2009	26.33	26.87	26.24	26.37	2,165,539	-0.05(-0.20%)
Jul 21, 2009	26.43	26.61	26.00	26.42	2,303,083	+0.35(+1.34%)
Jul 20, 2009	26.15	26.18	25.49	26.07	2,219,102	+0.06(+0.24%)
Jul 17, 2009	26.41	26.63	25.88	26.01	2,434,729	-0.34(-1.29%)
Jul 16, 2009	25.55	26.65	25.46	26.35	3,690,224	+0.75(+2.95%)
Jul 15, 2009	25.52	26.17	24.72	25.60	5,909,270	+0.22(+0.85%)
Jul 14, 2009	25.57	26.75	25.10	25.38	8,888,618	-2.07(-7.55%)
Jul 13, 2009	27.17	27.69	27.11	27.46	2,937,788	+0.21(+0.76%)
Jul 10, 2009	27.82	28.73	27.18	27.25	3,529,354	-0.76(-2.72%)
Jul 09, 2009	27.87	28.67	27.05	28.01	3,538,311	+0.34(+1.23%)
Jul 08, 2009	28.79	28.79	27.24	27.67	3,928,247	-1.03(-3.60%)
Jul 07, 2009	27.66	29.65	27.51	28.70	6,499,536	+0.93(+3.36%)
Jul 06, 2009	27.82	28.34	27.38	27.77	1,998,356	-0.22(-0.77%)
Jul 02, 2009	28.75	28.93	27.84	27.99	2,340,199	-1.20(-4.12%)
Jul 01, 2009	28.99	29.79	28.70	29.19	2,851,484	+0.23(+0.81%)
Jun 30, 2009	28.16	29.12	28.06	28.96	4,161,518	+0.78(+2.77%)
Jun 29, 2009	28.45	28.61	27.76	28.17	2,586,346	-0.29(-1.01%)
Jun 26, 2009	28.35	28.61	27.76	28.46	2,629,437	+0.14(+0.51%)
Jun 25, 2009	28.24	29.19	28.17	28.32	3,870,835	+0.93(+3.41%)
Jun 24, 2009	26.93	27.55	26.54	27.38	2,565,746	+0.63(+2.35%)
Jun 23, 2009	26.85	27.26	26.17	26.76	2,125,487	+0.06(+0.24%)
Jun 22, 2009	27.94	28.01	26.50	26.69	2,663,086	-1.66(-5.86%)
Jun 19, 2009	28.14	29.29	27.73	28.35	5,295,132	+0.85(+3.10%)
Jun 18, 2009	25.54	27.61	25.47	27.50	5,883,808	+2.06(+8.12%)
Jun 17, 2009	25.40	26.08	25.19	25.44	2,479,688	+0.05(+0.21%)
Jun 16, 2009	25.31	26.55	24.91	25.38	3,704,323	+0.07(+0.28%)
Jun 15, 2009	26.18	26.22	25.24	25.31	2,809,524	-1.09(-4.11%)
Jun 12, 2009	25.94	26.59	25.53	26.40	2,145,909	+0.28(+1.07%)
Jun 11, 2009	25.89	26.66	25.39	26.12	3,462,165	-0.31(-1.19%)
Jun 10, 2009	26.39	26.67	26.04	26.43	3,347,525	+0.22(+0.86%)
Jun 09, 2009	27.15	27.15	26.07	26.21	2,803,162	-0.64(-2.37%)
Jun 08, 2009	26.78	27.20	26.48	26.85	3,309,555	-0.94(-3.39%)
Jun 05, 2009	28.23	28.35	26.98	27.79	2,057,190	-0.04(-0.16%)
Jun 04, 2009	28.15	28.43	27.46	27.83	2,514,628	+0.01(+0.03%)
Jun 03, 2009	27.83	28.50	27.42	27.82	3,573,483	-1.02(-3.55%)
Jun 02, 2009	28.83	29.54	28.38	28.85	2,070,139	-0.01(-0.03%)
Jun 01, 2009	28.31	29.04	28.15	28.86	2,010,350	+0.74(+2.62%)
May 29, 2009	28.17	28.35	27.58	28.12	1,765,751	-0.03(-0.10%)
May 28, 2009	28.02	28.94	27.93	28.15	1,763,036	+0.17(+0.61%)
May 27, 2009	27.88	28.59	27.72	27.98	1,812,340	+0.04(+0.13%)
May 26, 2009	27.27	28.09	26.53	27.94	2,723,794	+0.63(+2.30%)
May 22, 2009	27.61	28.00	27.09	27.31	1,304,152	-0.30(-1.07%)
May 21, 2009	27.89	28.78	27.27	27.61	2,022,079	-0.45(-1.60%)
May 20, 2009	28.05	28.93	27.87	28.06	2,152,443	+0.12(+0.42%)
May 19, 2009	27.93	28.70	27.67	27.94	1,748,790	-0.26(-0.92%)
May 18, 2009	28.55	28.55	27.07	28.20	3,591,185	-0.14(-0.51%)
May 15, 2009	28.75	29.71	28.13	28.35	3,371,516	-0.19(-0.66%)
May 14, 2009	27.50	28.89	27.12	28.53	2,500,061	+1.01(+3.65%)
May 13, 2009	27.45	28.59	27.09	27.53	3,079,939	-0.35(-1.26%)
May 12, 2009	27.81	28.51	26.90	27.88	3,508,350	-0.02(-0.06%)
May 11, 2009	28.61	29.16	27.56	27.90	2,584,006	-1.38(-4.72%)
May 08, 2009	28.23	29.51	28.14	29.28	3,612,592	+1.42(+5.09%)
May 07, 2009	26.89	28.86	26.76	27.86	5,579,662	+1.14(+4.27%)
May 06, 2009	26.69	27.04	26.18	26.72	3,474,860	+0.12(+0.44%)
May 05, 2009	25.84	27.16	25.82	26.60	4,448,364	+0.70(+2.70%)
May 04, 2009	26.20	26.23	25.32	25.90	2,694,061	-0.05(-0.21%)
May 01, 2009	25.88	26.13	25.27	25.96	3,866,720	+0.13(+0.49%)
Apr 30, 2009	26.19	26.42	25.50	25.83	3,551,274	-0.04(-0.17%)
Apr 29, 2009	26.24	26.56	25.36	25.88	4,550,478	-0.14(-0.55%)
Apr 28, 2009	26.07	27.22	25.79	26.02	6,312,476	-0.23(-0.89%)
Apr 27, 2009	25.94	26.75	25.15	26.25	12,165,897	+1.70(+6.91%)
Apr 24, 2009	24.75	25.45	24.17	24.56	3,787,364	-0.09(-0.36%)
Apr 23, 2009	25.24	26.09	24.10	24.65	4,918,156	-0.97(-3.78%)
Apr 22, 2009	25.16	26.33	25.04	25.62	3,399,004	+0.31(+1.24%)
Apr 21, 2009	25.65	26.66	24.64	25.30	3,716,534	-0.39(-1.50%)
Apr 20, 2009	25.63	26.36	25.21	25.69	4,021,405	-0.30(-1.14%)
Apr 17, 2009	25.46	26.44	24.86	25.98	6,050,953	+0.31(+1.19%)
Apr 16, 2009	26.31	26.82	25.01	25.68	5,212,366	-0.89(-3.34%)
Apr 15, 2009	25.86	27.02	25.28	26.57	5,874,248	+0.48(+1.82%)
Apr 14, 2009	25.83	26.71	25.70	26.09	3,290,860	-0.53(-1.99%)
Apr 13, 2009	26.77	26.91	26.16	26.62	3,592,590	+0.70(+2.70%)
Apr 09, 2009	25.09	25.97	24.67	25.92	4,245,556	+1.32(+5.36%)
Apr 08, 2009	25.33	25.89	23.96	24.60	4,811,100	-0.46(-1.83%)
Apr 07, 2009	23.26	25.47	22.12	25.06	10,353,800	+1.45(+6.12%)
Apr 06, 2009	22.81	23.95	22.37	23.61	4,877,927	+0.76(+3.34%)
Apr 03, 2009	24.22	24.62	22.38	22.85	7,189,090	-1.38(-5.70%)
Apr 02, 2009	23.77	24.61	23.61	24.23	3,033,845	+0.98(+4.21%)
Apr 01, 2009	23.26	23.70	22.21	23.26	4,063,861	-0.15(-0.65%)
Mar 31, 2009	22.59	24.14	22.59	23.41	3,752,062	+0.84(+3.74%)
Mar 30, 2009	21.48	23.01	21.08	22.56	4,397,932	-1.29(-5.42%)
Mar 26, 2009	22.81	24.33	22.65	23.86	3,995,180	+1.20(+5.31%)
Mar 25, 2009	22.04	22.99	22.04	22.65	3,134,151	+0.57(+2.60%)
Mar 24, 2009	22.46	22.96	21.69	22.08	4,179,450	-0.83(-3.64%)
Mar 23, 2009	21.98	22.91	21.90	22.91	4,033,503	+0.99(+4.50%)
Mar 20, 2009	23.11	23.11	21.65	21.93	3,776,537	-1.27(-5.46%)
Mar 19, 2009	24.00	24.75	22.74	23.19	3,873,502	-0.46(-1.96%)
Mar 18, 2009	22.65	24.51	22.40	23.66	5,564,900	+1.24(+5.51%)
Mar 17, 2009	21.54	22.62	21.04	22.42	4,253,148	+0.80(+3.69%)
Mar 16, 2009	22.44	22.77	21.54	21.62	4,712,234	-0.66(-2.98%)
Mar 13, 2009	21.01	24.01	20.70	22.29	0	+1.59(+7.68%)
Mar 12, 2009	18.78	20.82	18.40	20.70	5,698,138	+2.05(+10.97%)
Mar 11, 2009	19.71	20.20	18.51	18.65	6,010,219	-0.70(-3.62%)
Mar 10, 2009	18.38	19.71	18.21	19.35	5,997,992	+1.43(+7.96%)
Mar 09, 2009	17.41	18.69	16.75	17.92	6,336,836	+0.39(+2.20%)
Mar 06, 2009	17.25	17.81	16.69	17.54	0	+0.69(+4.10%)
Mar 05, 2009	18.53	18.53	16.67	16.85	6,942,626	-1.99(-10.58%)
Mar 04, 2009	18.58	19.49	18.04	18.84	6,237,465	+0.92(+5.16%)
Mar 02, 2009	20.32	20.48	17.74	17.92	11,229,938	-3.33(-15.67%)
Feb 27, 2009	21.25	22.89	20.33	21.25	0	-0.30(-1.38%)
Feb 26, 2009	25.90	25.90	20.68	21.54	16,322,200	-4.81(-18.26%)
Feb 25, 2009	28.13	28.27	26.22	26.35	6,410,250	-1.80(-6.38%)
Feb 24, 2009	27.80	28.93	27.20	28.15	5,671,723	+0.48(+1.72%)
Feb 23, 2009	32.98	33.08	27.10	27.67	16,679,821	-8.72(-23.95%)
Feb 20, 2009	36.70	36.82	35.33	36.39	3,108,958	-0.35(-0.95%)
Feb 19, 2009	37.58	38.54	36.55	36.74	2,657,702	-0.66(-1.75%)
Feb 18, 2009	37.78	38.07	36.14	37.39	2,651,982	-0.33(-0.88%)
Feb 17, 2009	37.28	38.15	36.58	37.72	2,627,081	-0.65(-1.68%)
Feb 13, 2009	39.27	39.48	38.05	38.37	2,484,885	-1.08(-2.73%)
Feb 12, 2009	38.59	39.56	37.63	39.45	2,506,476	+0.39(+1.01%)
Feb 11, 2009	38.74	39.69	38.11	39.05	2,818,053	-0.04(-0.11%)
Feb 10, 2009	40.92	41.30	38.95	39.10	3,473,463	-2.01(-4.89%)
Feb 09, 2009	39.81	41.29	39.81	41.11	2,954,932	+1.12(+2.81%)
Feb 06, 2009	39.71	40.81	39.65	39.99	3,324,358	-0.11(-0.27%)
Feb 05, 2009	37.69	40.18	37.69	40.09	4,097,265	+2.45(+6.51%)
Feb 04, 2009	38.20	38.61	37.02	37.64	3,970,197	-0.54(-1.41%)
Feb 03, 2009	36.31	38.80	35.83	38.18	4,964,877	+2.16(+6.01%)

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.