Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	20.65	20.53	20.53	20.53	1,449,765	-0.12(-0.59%)
Dec 30, 2009	20.53	20.65	20.50	20.65	1,808,364	+0.02(+0.12%)
Dec 29, 2009	20.75	20.80	20.50	20.63	1,510,242	-0.01(-0.05%)
Dec 28, 2009	20.51	20.64	20.51	20.64	1,446,090	+0.09(+0.43%)
Dec 24, 2009	20.43	20.58	20.42	20.55	568,236	+0.10(+0.48%)
Dec 23, 2009	20.63	20.64	20.36	20.45	2,052,102	-0.11(-0.52%)
Dec 22, 2009	20.62	20.69	20.52	20.56	1,672,090	+0.23(+1.15%)
Dec 21, 2009	20.36	20.44	20.27	20.32	5,805,355	+0.01(+0.07%)
Dec 18, 2009	20.43	20.44	20.20	20.31	3,490,031	-0.07(-0.36%)
Dec 17, 2009	20.61	20.61	20.29	20.38	2,807,009	-0.59(-2.83%)
Dec 16, 2009	20.94	21.01	20.79	20.98	1,858,880	+0.16(+0.77%)
Dec 15, 2009	20.70	20.84	20.67	20.81	2,343,734	-0.03(-0.16%)
Dec 14, 2009	20.97	20.98	20.83	20.85	2,861,910	+0.33(+1.59%)
Dec 11, 2009	20.61	20.65	20.47	20.52	1,730,486	+0.09(+0.43%)
Dec 10, 2009	20.43	20.50	20.37	20.44	1,960,402	+0.23(+1.13%)
Dec 09, 2009	20.37	20.38	20.07	20.21	3,450,239	-0.22(-1.09%)
Dec 08, 2009	20.59	20.61	20.40	20.43	1,983,250	-0.29(-1.38%)
Dec 07, 2009	20.66	20.83	20.65	20.72	1,715,531	-0.05(-0.26%)
Dec 04, 2009	21.10	21.12	20.74	20.77	3,907,950	+0.15(+0.73%)
Dec 03, 2009	20.70	20.75	20.59	20.62	3,193,521	+0.03(+0.14%)
Dec 02, 2009	20.76	20.80	20.59	20.59	3,808,883	-0.01(-0.07%)
Dec 01, 2009	20.59	20.65	20.51	20.61	4,641,066	+0.46(+2.27%)
Nov 30, 2009	20.12	20.26	20.01	20.15	4,481,495	-0.38(-1.87%)
Nov 27, 2009	20.19	20.60	20.18	20.53	1,667,724	-0.30(-1.45%)
Nov 25, 2009	20.86	20.88	20.72	20.83	3,514,037	+0.29(+1.42%)
Nov 24, 2009	20.54	20.64	20.46	20.54	4,684,125	+0.07(+0.33%)
Nov 23, 2009	20.64	20.75	20.39	20.47	4,842,642	+0.30(+1.47%)
Nov 20, 2009	19.90	20.19	19.89	20.18	2,396,186	+0.03(+0.14%)
Nov 19, 2009	20.18	20.18	19.95	20.15	2,662,635	-0.14(-0.67%)
Nov 18, 2009	20.37	20.39	20.21	20.29	3,244,732	-0.04(-0.19%)
Nov 17, 2009	20.25	20.35	20.23	20.32	3,224,282	-0.03(-0.17%)
Nov 16, 2009	20.27	20.43	20.22	20.36	4,223,034	+0.22(+1.11%)
Nov 13, 2009	20.22	20.27	20.06	20.13	4,542,101	-0.01(-0.05%)
Nov 12, 2009	20.29	20.31	20.11	20.14	4,896,115	+0.11(+0.56%)
Nov 11, 2009	20.12	20.19	19.98	20.03	4,556,898	-0.06(-0.29%)
Nov 10, 2009	20.06	20.11	20.01	20.09	2,585,216	-0.01(-0.05%)
Nov 09, 2009	19.99	20.13	19.91	20.10	2,233,333	+0.41(+2.10%)
Nov 06, 2009	19.36	19.69	19.35	19.69	2,943,037	+0.03(+0.15%)
Nov 05, 2009	19.60	19.72	19.55	19.66	2,205,006	+0.08(+0.40%)
Nov 04, 2009	19.44	19.71	19.43	19.58	2,915,363	-0.07(-0.35%)
Nov 03, 2009	19.41	19.65	19.37	19.65	4,847,732	-0.13(-0.66%)
Nov 02, 2009	19.65	19.86	19.62	19.78	4,862,505	-0.22(-1.09%)
Oct 30, 2009	20.23	20.29	19.83	20.00	4,238,445	-0.12(-0.60%)
Oct 29, 2009	19.84	20.22	19.79	20.12	3,619,713	+0.38(+1.94%)
Oct 28, 2009	19.77	19.97	19.73	19.74	3,142,554	-0.12(-0.61%)
Oct 27, 2009	20.04	20.11	19.82	19.86	3,124,344	+0.27(+1.39%)
Oct 26, 2009	19.57	19.80	19.43	19.59	6,139,073	+0.03(+0.17%)
Oct 23, 2009	19.56	19.58	19.47	19.55	3,977,827	-0.63(-3.13%)
Oct 22, 2009	20.13	20.22	20.02	20.18	2,382,518	-0.02(-0.12%)
Oct 21, 2009	20.31	20.49	20.19	20.21	2,969,035	-0.00(-0.02%)
Oct 20, 2009	20.18	20.24	20.14	20.21	1,968,407	-0.15(-0.74%)
Oct 19, 2009	20.19	20.46	20.15	20.36	2,099,976	+0.34(+1.72%)
Oct 16, 2009	19.98	20.09	19.92	20.02	2,817,506	-0.04(-0.19%)
Oct 15, 2009	20.03	20.13	19.98	20.06	4,781,646	+0.47(+2.38%)
Oct 14, 2009	19.63	19.64	19.46	19.59	3,028,012	+0.31(+1.59%)
Oct 13, 2009	19.34	19.39	19.09	19.28	4,399,803	-0.04(-0.23%)
Oct 12, 2009	19.42	19.43	19.28	19.33	2,063,319	+0.05(+0.28%)
Oct 09, 2009	19.26	19.30	19.17	19.27	2,931,235	+0.04(+0.23%)
Oct 08, 2009	19.29	19.35	19.19	19.23	3,115,099	+0.13(+0.66%)
Oct 07, 2009	19.10	19.15	19.01	19.10	2,037,256	+0.03(+0.15%)
Oct 06, 2009	19.04	19.18	19.01	19.08	2,565,085	+0.19(+1.03%)
Oct 05, 2009	18.74	18.95	18.69	18.88	2,025,650	+0.07(+0.36%)
Oct 02, 2009	18.63	18.89	18.61	18.81	1,787,219	-0.01(-0.08%)
Oct 01, 2009	19.17	19.20	18.83	18.83	2,965,792	-0.37(-1.92%)
Sep 30, 2009	19.32	19.34	19.06	19.20	3,385,127	-0.06(-0.30%)
Sep 29, 2009	19.41	19.43	19.08	19.26	4,348,359	-0.11(-0.58%)
Sep 28, 2009	19.11	19.38	19.09	19.37	2,984,568	+0.30(+1.56%)
Sep 25, 2009	19.04	19.18	18.98	19.07	2,837,910	+0.16(+0.82%)
Sep 24, 2009	19.07	19.18	18.80	18.91	3,153,407	-0.34(-1.74%)
Sep 23, 2009	19.51	19.55	19.24	19.25	2,868,015	+0.01(+0.05%)
Sep 22, 2009	19.31	19.33	19.20	19.24	4,635,811	+0.14(+0.74%)
Sep 21, 2009	18.95	19.14	18.95	19.10	1,821,761	+0.10(+0.54%)
Sep 18, 2009	19.09	19.12	18.93	19.00	3,824,428	+0.12(+0.62%)
Sep 17, 2009	18.96	19.05	18.78	18.88	1,936,872	+0.06(+0.31%)
Sep 16, 2009	18.85	18.94	18.76	18.82	2,352,290	-0.01(-0.05%)
Sep 15, 2009	18.91	18.92	18.70	18.83	2,142,788	-0.33(-1.72%)
Sep 14, 2009	19.12	19.24	19.08	19.16	1,269,790	+0.02(+0.13%)
Sep 11, 2009	19.26	19.29	19.10	19.14	1,189,129	-0.05(-0.28%)
Sep 10, 2009	19.04	19.21	18.90	19.19	1,022,189	+0.14(+0.71%)
Sep 09, 2009	18.94	19.19	18.90	19.06	2,481,600	+0.10(+0.51%)
Sep 08, 2009	18.97	19.04	18.82	18.96	1,327,151	-0.01(-0.05%)
Sep 04, 2009	18.82	18.99	18.77	18.97	1,650,876	+0.21(+1.14%)
Sep 03, 2009	18.89	18.91	18.66	18.75	1,686,752	-0.22(-1.18%)
Sep 02, 2009	18.75	19.07	18.75	18.98	3,306,433	+0.16(+0.85%)
Sep 01, 2009	19.01	19.23	18.78	18.82	2,682,954	-0.18(-0.95%)
Aug 31, 2009	18.88	19.05	18.78	19.00	2,008,543	-0.02(-0.10%)
Aug 28, 2009	19.35	19.36	18.94	19.02	1,312,756	-0.21(-1.11%)
Aug 27, 2009	19.07	19.29	19.04	19.23	2,786,304	+0.22(+1.15%)
Aug 26, 2009	19.01	19.05	18.87	19.01	1,866,625	-0.01(-0.05%)
Aug 25, 2009	19.09	19.21	19.01	19.02	1,850,124	-0.14(-0.74%)
Aug 24, 2009	19.21	19.33	19.08	19.16	3,086,525	-0.29(-1.47%)
Aug 21, 2009	19.46	19.67	19.40	19.45	2,930,430	+0.32(+1.68%)
Aug 20, 2009	18.99	19.40	18.94	19.13	1,519,514	+0.17(+0.92%)
Aug 19, 2009	18.78	19.21	18.77	18.95	1,891,808	+0.08(+0.44%)
Aug 18, 2009	18.57	18.90	18.57	18.87	2,209,824	+0.51(+2.78%)
Aug 17, 2009	18.38	18.62	18.33	18.36	2,722,322	-0.35(-1.84%)
Aug 14, 2009	18.89	18.90	18.54	18.71	1,714,243	-0.17(-0.93%)
Aug 13, 2009	18.91	18.96	18.77	18.88	2,053,769	-0.17(-0.92%)
Aug 12, 2009	18.84	19.15	18.84	19.06	3,776,681	+0.31(+1.63%)
Aug 11, 2009	18.80	18.83	18.70	18.75	2,412,431	-0.15(-0.80%)
Aug 10, 2009	18.96	18.99	18.80	18.90	1,839,605	+0.03(+0.18%)
Aug 07, 2009	18.80	18.99	18.78	18.87	2,011,599	+0.32(+1.73%)
Aug 06, 2009	18.70	18.73	18.37	18.55	2,612,692	-0.39(-2.08%)
Aug 05, 2009	19.01	19.04	18.81	18.94	2,046,312	+0.06(+0.33%)
Aug 04, 2009	18.83	18.95	18.76	18.88	2,069,975	-0.09(-0.46%)
Aug 03, 2009	18.87	19.03	18.80	18.96	2,547,531	+0.36(+1.93%)
Jul 31, 2009	18.65	18.74	18.46	18.60	2,221,105	-0.09(-0.47%)
Jul 30, 2009	18.78	18.95	18.67	18.69	2,155,141	+0.04(+0.21%)
Jul 29, 2009	18.70	18.75	18.53	18.65	3,430,275	-0.15(-0.78%)
Jul 28, 2009	18.74	18.90	18.64	18.80	2,275,196	+0.06(+0.34%)
Jul 27, 2009	18.69	18.79	18.54	18.74	3,227,906	+0.14(+0.73%)
Jul 24, 2009	18.55	18.61	18.47	18.60	1,862,130	-0.08(-0.42%)
Jul 23, 2009	18.44	18.85	18.42	18.68	5,471,660	+0.28(+1.50%)
Jul 22, 2009	18.55	18.60	18.37	18.40	2,682,225	-0.13(-0.71%)
Jul 21, 2009	18.49	18.58	18.40	18.53	2,745,400	+0.16(+0.87%)
Jul 20, 2009	18.27	18.39	18.17	18.37	3,076,945	+0.70(+3.99%)
Jul 17, 2009	17.64	17.71	17.57	17.67	2,053,629	-0.25(-1.38%)
Jul 16, 2009	17.82	17.96	17.77	17.91	1,997,029	+0.17(+0.96%)
Jul 15, 2009	17.82	17.85	17.67	17.74	3,023,021	+0.04(+0.25%)
Jul 14, 2009	17.61	17.90	17.48	17.70	4,348,474	+0.16(+0.91%)
Jul 13, 2009	17.29	17.56	17.23	17.54	2,874,216	+0.45(+2.62%)
Jul 10, 2009	17.00	17.22	17.00	17.09	2,458,962	-0.31(-1.76%)
Jul 09, 2009	17.34	17.49	17.21	17.40	3,900,020	+0.47(+2.76%)
Jul 08, 2009	16.97	16.99	16.84	16.93	2,797,459	+0.24(+1.43%)
Jul 07, 2009	16.87	16.90	16.68	16.69	2,070,755	-0.38(-2.22%)
Jul 06, 2009	16.79	17.09	16.78	17.07	2,231,355	+0.14(+0.83%)
Jul 02, 2009	17.02	17.02	16.82	16.93	3,152,448	-0.58(-3.30%)
Jul 01, 2009	17.30	17.59	17.30	17.51	3,302,638	+0.34(+1.98%)
Jun 30, 2009	17.32	17.35	17.02	17.17	3,032,657	-0.06(-0.37%)
Jun 29, 2009	17.09	17.26	16.99	17.23	2,867,399	-0.16(-0.92%)
Jun 26, 2009	17.31	17.44	17.15	17.39	3,907,407	+0.14(+0.79%)
Jun 25, 2009	17.07	17.31	17.04	17.26	5,625,322	-0.30(-1.69%)
Jun 24, 2009	17.72	17.84	17.45	17.55	2,889,401	-0.13(-0.74%)
Jun 23, 2009	17.71	17.72	17.57	17.69	3,444,264	+0.34(+1.99%)
Jun 22, 2009	17.60	17.62	17.28	17.34	2,917,614	-0.40(-2.25%)
Jun 19, 2009	17.83	17.90	17.66	17.74	3,371,358	+0.07(+0.39%)
Jun 18, 2009	17.58	17.84	17.53	17.67	3,415,824	-0.04(-0.25%)
Jun 17, 2009	17.59	17.79	17.56	17.71	4,456,733	+0.19(+1.11%)
Jun 16, 2009	17.71	17.76	17.50	17.52	3,858,205	+0.19(+1.12%)
Jun 15, 2009	17.59	17.59	17.24	17.33	3,751,705	-0.44(-2.46%)
Jun 12, 2009	17.61	17.93	17.55	17.76	7,288,601	+0.75(+4.40%)
Jun 11, 2009	16.88	17.16	16.35	17.02	4,768,316	+0.67(+4.07%)
Jun 10, 2009	16.59	16.62	16.20	16.35	2,796,043	-0.03(-0.21%)
Jun 09, 2009	16.46	16.46	16.25	16.38	3,305,379	+0.20(+1.23%)
Jun 08, 2009	16.00	16.22	15.97	16.18	3,585,678	+0.14(+0.85%)
Jun 05, 2009	16.32	16.32	15.99	16.05	3,807,634	-0.16(-0.99%)
Jun 04, 2009	16.22	16.33	16.10	16.21	2,722,170	+0.04(+0.24%)
Jun 03, 2009	16.29	16.32	16.10	16.17	4,869,756	-0.33(-2.00%)
Jun 02, 2009	16.34	16.59	16.32	16.50	3,411,978	-0.12(-0.73%)
Jun 01, 2009	16.61	16.77	16.54	16.62	2,934,075	+0.24(+1.48%)
May 29, 2009	16.45	16.47	16.24	16.38	3,553,857	+0.10(+0.63%)
May 28, 2009	16.43	16.44	16.16	16.28	4,014,431	-0.10(-0.62%)
May 27, 2009	16.44	16.58	16.32	16.38	5,063,000	-0.03(-0.18%)
May 26, 2009	16.14	16.50	16.14	16.41	6,463,636	+0.31(+1.93%)
May 22, 2009	16.21	16.26	16.07	16.10	4,959,714	-0.09(-0.54%)
May 21, 2009	16.12	16.29	16.03	16.18	7,045,288	+0.20(+1.28%)
May 20, 2009	16.12	16.15	15.95	15.98	6,127,488	+0.17(+1.04%)
May 19, 2009	15.90	15.91	15.78	15.82	7,457,164	+0.07(+0.46%)
May 18, 2009	15.66	15.77	15.51	15.74	5,281,029	+0.30(+1.95%)
May 15, 2009	15.66	15.69	15.35	15.44	5,623,889	-0.19(-1.21%)
May 14, 2009	15.64	15.74	15.55	15.63	8,214,930	+0.22(+1.45%)
May 13, 2009	15.80	15.82	15.37	15.41	5,871,506	-0.14(-0.91%)
May 12, 2009	15.51	15.65	15.38	15.55	7,356,351	+0.52(+3.43%)
May 11, 2009	15.03	15.14	14.95	15.03	3,897,011	+0.01(+0.10%)
May 08, 2009	15.04	15.06	14.94	15.02	5,901,498	+0.08(+0.52%)
May 07, 2009	14.96	15.06	14.84	14.94	4,645,155	-0.15(-0.97%)
May 06, 2009	15.23	15.26	14.92	15.09	5,338,977	+0.24(+1.60%)
May 05, 2009	14.93	15.01	14.76	14.85	3,719,180	-0.19(-1.26%)
May 04, 2009	14.98	15.07	14.77	15.04	4,741,345	+0.17(+1.11%)
May 01, 2009	14.97	14.97	14.79	14.87	3,932,191	-0.07(-0.49%)
Apr 30, 2009	15.19	15.22	14.87	14.95	6,515,868	-0.04(-0.29%)
Apr 29, 2009	14.89	15.03	14.79	14.99	7,422,807	+0.13(+0.88%)
Apr 28, 2009	15.19	15.30	14.84	14.86	11,466,555	-0.48(-3.10%)
Apr 27, 2009	15.00	15.51	14.93	15.33	24,616,960	+1.08(+7.57%)
Apr 24, 2009	14.30	14.39	14.14	14.26	4,800,013	+0.11(+0.79%)
Apr 23, 2009	14.04	14.18	13.93	14.14	6,405,767	-0.09(-0.61%)
Apr 22, 2009	14.45	14.52	14.21	14.23	7,207,501	-0.77(-5.12%)
Apr 21, 2009	14.55	15.05	14.55	15.00	4,530,411	+0.40(+2.73%)
Apr 20, 2009	14.72	14.83	14.55	14.60	6,347,784	-0.26(-1.77%)
Apr 17, 2009	14.98	15.02	14.80	14.86	4,489,040	-0.11(-0.75%)
Apr 16, 2009	14.91	15.02	14.82	14.97	4,869,795	-0.00(-0.03%)
Apr 15, 2009	14.85	14.99	14.79	14.98	5,141,999	+0.36(+2.46%)
Apr 14, 2009	14.60	14.63	14.54	14.62	7,282,848	+0.08(+0.53%)
Apr 13, 2009	14.40	14.69	14.40	14.54	4,786,822	+0.14(+0.98%)
Apr 09, 2009	14.43	14.45	14.29	14.40	4,378,978	-0.20(-1.40%)
Apr 08, 2009	14.65	14.72	14.46	14.61	3,157,406	-0.09(-0.63%)
Apr 07, 2009	14.89	14.89	14.63	14.70	5,401,386	-0.05(-0.36%)
Apr 06, 2009	14.84	15.06	14.66	14.75	4,586,817	-0.36(-2.41%)
Apr 03, 2009	15.27	15.31	14.97	15.12	2,571,723	-0.16(-1.02%)
Apr 02, 2009	15.10	15.45	15.09	15.27	4,073,895	+0.17(+1.13%)
Apr 01, 2009	14.79	15.15	14.73	15.10	4,923,056	+0.00(+0.03%)
Mar 31, 2009	15.00	15.26	14.85	15.10	4,091,875	+0.49(+3.33%)
Mar 30, 2009	14.37	14.61	14.27	14.61	4,652,083	-0.23(-1.57%)
Mar 26, 2009	14.79	14.95	14.66	14.84	4,296,372	+0.22(+1.53%)
Mar 25, 2009	14.41	14.67	14.35	14.62	5,976,581	+0.38(+2.66%)
Mar 24, 2009	14.57	14.60	14.24	14.24	4,199,241	-0.23(-1.58%)
Mar 23, 2009	14.30	14.48	14.26	14.47	4,993,070	+0.31(+2.16%)
Mar 20, 2009	14.30	14.45	14.08	14.16	4,119,677	+0.07(+0.52%)
Mar 19, 2009	14.28	14.29	14.00	14.09	4,711,257	-0.17(-1.16%)
Mar 18, 2009	13.89	14.43	13.85	14.26	6,006,176	+0.03(+0.24%)
Mar 17, 2009	14.07	14.24	13.95	14.22	5,573,574	-0.09(-0.61%)
Mar 16, 2009	14.59	14.77	14.27	14.31	5,307,857	+0.16(+1.13%)
Mar 13, 2009	14.17	14.24	13.95	14.15	0	+0.03(+0.21%)
Mar 12, 2009	13.76	14.14	13.61	14.12	4,869,620	+0.57(+4.23%)
Mar 11, 2009	13.64	13.74	13.39	13.55	3,813,808	-0.09(-0.64%)
Mar 10, 2009	13.30	13.68	13.26	13.63	5,153,298	+0.38(+2.90%)
Mar 09, 2009	13.38	13.59	13.19	13.25	8,083,595	-0.71(-5.11%)
Mar 06, 2009	14.27	14.38	13.77	13.96	0	+0.21(+1.55%)
Mar 05, 2009	14.08	14.13	13.75	13.75	5,580,907	-0.30(-2.11%)
Mar 04, 2009	13.96	14.21	13.79	14.05	4,955,628	+0.15(+1.05%)
Mar 02, 2009	14.27	14.32	13.89	13.90	4,466,863	-0.74(-5.04%)
Feb 27, 2009	14.58	14.87	14.47	14.64	0	-0.02(-0.17%)
Feb 26, 2009	15.19	15.22	14.65	14.66	4,699,328	-0.40(-2.65%)
Feb 25, 2009	15.22	15.30	15.06	15.06	4,969,540	-0.58(-3.70%)
Feb 24, 2009	15.66	15.70	15.37	15.64	4,895,380	+0.14(+0.88%)
Feb 23, 2009	16.05	16.08	15.47	15.50	5,452,155	-0.31(-1.97%)
Feb 20, 2009	15.82	16.01	15.74	15.82	0	-0.37(-2.31%)
Feb 19, 2009	16.41	16.52	16.13	16.19	11,672,752	-0.18(-1.07%)
Feb 18, 2009	16.52	16.52	16.32	16.36	2,825,853	+0.13(+0.78%)
Feb 17, 2009	16.43	16.47	16.14	16.24	4,693,512	-0.76(-4.46%)
Feb 13, 2009	17.15	17.26	16.93	17.00	0	-0.17(-0.99%)
Feb 12, 2009	16.88	17.19	16.77	17.17	3,684,673	-0.08(-0.48%)
Feb 11, 2009	16.96	17.28	16.96	17.25	3,912,180	-0.43(-2.42%)
Feb 10, 2009	18.02	18.13	17.56	17.68	3,363,234	-0.30(-1.65%)
Feb 09, 2009	18.02	18.03	17.81	17.97	2,582,781	-0.06(-0.35%)
Feb 06, 2009	17.62	18.15	17.62	18.04	4,665,225	-0.12(-0.64%)
Feb 05, 2009	18.04	18.28	17.79	18.15	6,839,873	+0.36(+2.02%)
Feb 04, 2009	17.94	17.99	17.71	17.79	5,007,428	+0.13(+0.74%)
Feb 03, 2009	17.33	17.69	17.14	17.66	2,779,747	+0.60(+3.53%)
Feb 02, 2009	16.68	17.15	16.68	17.06	2,985,357	-0.07(-0.42%)
Jan 30, 2009	17.14	17.24	16.93	17.13	2,950,368	+0.25(+1.47%)
Jan 29, 2009	16.82	17.01	16.76	16.88	3,870,364	-0.67(-3.82%)
Jan 28, 2009	17.64	17.70	17.42	17.55	2,814,118	+0.18(+1.06%)
Jan 27, 2009	17.22	17.48	17.15	17.37	2,413,395	+0.19(+1.10%)
Jan 26, 2009	17.20	17.33	17.05	17.18	3,744,168	+0.62(+3.73%)
Jan 23, 2009	16.40	16.65	16.15	16.56	5,298,629	-0.23(-1.36%)
Jan 22, 2009	16.57	16.89	16.49	16.79	4,206,280	-0.23(-1.34%)
Jan 21, 2009	16.77	17.04	16.40	17.02	5,889,758	-0.31(-1.77%)
Jan 20, 2009	17.66	17.68	17.30	17.33	3,657,884	-0.39(-2.22%)
Jan 16, 2009	18.08	18.09	17.51	17.72	0	-0.06(-0.36%)
Jan 15, 2009	17.69	17.83	17.38	17.78	2,651,260	+0.02(+0.14%)
Jan 14, 2009	17.87	17.93	17.44	17.76	3,532,847	-0.44(-2.40%)
Jan 13, 2009	18.23	18.46	18.10	18.20	4,655,212	-0.49(-2.63%)
Jan 12, 2009	18.61	18.85	18.52	18.69	5,066,176	-0.21(-1.13%)
Jan 09, 2009	19.22	19.24	18.82	18.90	5,724,875	-0.17(-0.87%)
Jan 08, 2009	19.09	19.11	18.78	19.07	3,780,960	+0.34(+1.79%)
Jan 07, 2009	18.74	19.01	18.66	18.73	3,336,161	+0.38(+2.09%)
Jan 06, 2009	17.92	18.46	17.62	18.35	4,673,066	+0.67(+3.79%)
Jan 05, 2009	17.54	17.75	17.38	17.68	3,217,185	-0.29(-1.60%)
Jan 02, 2009	17.74	18.03	17.71	17.96	0	-0.15(-0.80%)

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.