Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	36.14	35.60	35.60	35.60	7,988,000	-0.42(-1.17%)
Dec 30, 2009	36.24	36.32	35.93	36.02	4,981,391	-0.31(-0.85%)
Dec 29, 2009	36.48	36.49	36.23	36.33	3,194,601	+0.00(+0.00%)
Dec 28, 2009	36.47	36.59	36.19	36.33	15,171,826	+0.04(+0.11%)
Dec 24, 2009	36.29	36.45	36.17	36.29	5,931,040	+0.04(+0.11%)
Dec 23, 2009	36.05	36.29	35.79	36.25	10,866,319	+0.35(+0.97%)
Dec 22, 2009	35.90	36.05	35.71	35.90	5,960,916	+0.13(+0.36%)
Dec 21, 2009	35.20	35.86	35.09	35.77	9,981,461	+0.63(+1.79%)
Dec 18, 2009	35.25	35.30	34.44	35.14	14,494,936	-0.19(-0.54%)
Dec 17, 2009	35.35	35.52	35.22	35.33	8,440,764	-0.23(-0.65%)
Dec 16, 2009	35.51	35.85	35.51	35.56	11,894,442	+0.22(+0.62%)
Dec 15, 2009	35.60	35.68	35.30	35.34	8,253,543	-0.39(-1.09%)
Dec 14, 2009	35.71	35.82	35.68	35.73	7,455,014	+0.24(+0.68%)
Dec 11, 2009	35.28	35.51	35.08	35.49	8,724,630	+0.50(+1.43%)
Dec 10, 2009	34.58	35.12	34.58	34.99	9,211,103	+0.54(+1.57%)
Dec 09, 2009	34.83	34.83	34.15	34.45	10,054,629	-0.30(-0.86%)
Dec 08, 2009	34.69	35.02	34.33	34.75	17,369,532	-0.29(-0.83%)
Dec 07, 2009	35.13	35.38	34.97	35.04	9,384,698	+0.02(+0.06%)
Dec 04, 2009	35.27	35.68	34.51	35.02	18,941,584	+0.37(+1.07%)
Dec 03, 2009	34.93	35.36	34.57	34.65	19,355,382	-0.60(-1.70%)
Dec 02, 2009	35.18	35.74	35.12	35.25	9,984,941	+0.06(+0.17%)
Dec 01, 2009	34.79	35.46	34.57	35.19	12,088,655	+0.63(+1.82%)
Nov 30, 2009	34.91	35.03	34.09	34.56	20,306,172	-0.41(-1.17%)
Nov 27, 2009	34.97	35.48	34.53	34.97	8,559,346	-0.68(-1.91%)
Nov 25, 2009	35.11	35.70	35.09	35.65	13,319,045	+0.77(+2.21%)
Nov 24, 2009	35.27	35.29	34.80	34.88	21,846,472	-0.29(-0.82%)
Nov 23, 2009	35.62	35.66	35.04	35.17	19,170,288	+0.14(+0.40%)
Nov 20, 2009	34.85	35.59	34.65	35.03	11,351,744	-0.07(-0.20%)
Nov 19, 2009	35.39	35.41	34.78	35.10	14,231,419	-0.63(-1.76%)
Nov 18, 2009	35.66	35.90	35.40	35.73	7,142,862	-0.02(-0.06%)
Nov 17, 2009	36.11	36.11	35.23	35.75	13,884,614	-0.36(-1.00%)
Nov 16, 2009	35.59	36.25	35.54	36.11	11,515,641	+0.70(+1.98%)
Nov 13, 2009	35.02	35.51	34.72	35.41	11,441,262	+0.42(+1.20%)
Nov 12, 2009	35.47	35.78	34.86	34.99	12,986,713	-0.61(-1.71%)
Nov 11, 2009	35.77	36.28	35.37	35.60	13,718,666	-0.17(-0.48%)
Nov 10, 2009	35.44	36.02	35.44	35.77	9,179,484	+0.15(+0.42%)
Nov 09, 2009	35.14	35.64	34.95	35.62	11,201,046	+0.92(+2.65%)
Nov 06, 2009	34.05	34.79	33.93	34.70	11,439,455	+0.39(+1.14%)
Nov 05, 2009	33.90	34.44	33.51	34.31	17,065,170	+0.09(+0.26%)
Nov 04, 2009	34.52	34.80	34.13	34.22	15,410,349	-0.15(-0.44%)
Nov 03, 2009	33.75	34.38	33.46	34.37	16,248,274	+0.35(+1.03%)
Nov 02, 2009	34.00	34.39	33.31	34.02	20,371,036	+0.26(+0.77%)
Oct 30, 2009	34.63	34.81	33.60	33.76	14,825,704	-0.96(-2.76%)
Oct 29, 2009	34.23	34.96	34.00	34.72	12,495,531	+0.84(+2.48%)
Oct 28, 2009	35.00	35.20	33.76	33.88	20,495,744	-1.14(-3.26%)
Oct 27, 2009	36.00	36.07	34.79	35.02	28,770,568	-1.14(-3.15%)
Oct 26, 2009	36.20	36.82	35.86	36.16	11,485,957	+0.05(+0.14%)
Oct 23, 2009	36.18	36.29	35.96	36.11	13,024,088	-0.40(-1.10%)
Oct 22, 2009	35.59	36.63	35.54	36.51	21,496,164	+1.01(+2.85%)
Oct 21, 2009	36.26	36.89	35.50	35.50	27,500,306	-0.80(-2.20%)
Oct 20, 2009	36.09	36.49	36.07	36.30	12,437,520	-0.44(-1.20%)
Oct 19, 2009	36.48	37.03	36.30	36.74	8,358,745	+0.49(+1.35%)
Oct 16, 2009	36.15	36.53	35.80	36.25	8,803,429	-0.18(-0.49%)
Oct 15, 2009	36.10	36.61	35.97	36.43	9,189,640	+0.23(+0.64%)
Oct 14, 2009	35.85	36.32	35.72	36.20	17,436,176	+0.81(+2.29%)
Oct 13, 2009	35.25	35.58	35.24	35.39	7,313,287	-0.11(-0.31%)
Oct 12, 2009	35.71	35.75	35.29	35.50	8,104,101	+0.24(+0.68%)
Oct 09, 2009	35.22	35.33	34.87	35.26	10,831,198	+0.02(+0.06%)
Oct 08, 2009	34.90	35.49	34.71	35.24	17,654,888	+0.59(+1.70%)
Oct 07, 2009	34.77	34.90	34.47	34.65	8,084,508	+0.01(+0.03%)
Oct 06, 2009	34.07	34.70	34.03	34.64	14,925,853	+0.86(+2.55%)
Oct 05, 2009	32.82	33.86	32.82	33.78	18,991,444	+0.97(+2.96%)
Oct 02, 2009	32.79	33.22	32.79	32.81	12,677,714	-0.37(-1.12%)
Oct 01, 2009	33.93	34.04	33.07	33.18	22,409,818	-0.95(-2.78%)
Sep 30, 2009	34.37	34.49	33.68	34.13	13,725,982	-0.23(-0.67%)
Sep 29, 2009	34.20	34.57	34.05	34.36	9,743,492	+0.27(+0.79%)
Sep 28, 2009	33.57	34.21	33.48	34.09	7,610,403	+0.62(+1.85%)
Sep 25, 2009	33.51	33.88	33.30	33.47	11,792,597	-0.20(-0.59%)
Sep 24, 2009	34.15	34.19	33.40	33.67	12,820,582	-0.36(-1.06%)
Sep 23, 2009	34.65	34.73	34.03	34.03	10,943,691	-0.47(-1.36%)
Sep 22, 2009	34.53	34.74	34.32	34.50	13,722,171	+0.22(+0.64%)
Sep 21, 2009	34.02	34.53	33.82	34.28	22,658,688	-0.09(-0.26%)
Sep 18, 2009	34.06	34.40	33.72	34.37	7,708,199	+0.42(+1.24%)
Sep 17, 2009	33.95	34.35	33.75	33.95	11,370,658	+0.33(+0.98%)
Sep 16, 2009	33.80	34.17	33.51	33.62	13,412,365	+0.00(+0.00%)
Sep 15, 2009	33.64	33.70	32.93	33.62	20,479,964	+0.14(+0.42%)
Sep 14, 2009	32.75	33.48	32.55	33.48	16,778,076	+0.48(+1.45%)
Sep 11, 2009	33.50	33.51	32.87	33.00	14,234,399	-0.40(-1.20%)
Sep 10, 2009	33.20	33.40	32.79	33.40	11,333,032	+0.29(+0.88%)
Sep 09, 2009	32.74	33.28	32.53	33.11	10,801,419	+0.48(+1.47%)
Sep 08, 2009	32.69	32.82	32.24	32.63	15,441,251	-0.02(-0.06%)
Sep 04, 2009	31.95	32.65	31.69	32.65	7,271,213	+0.70(+2.19%)
Sep 03, 2009	31.69	32.07	31.26	31.95	18,000,372	+0.75(+2.40%)
Sep 02, 2009	31.22	31.55	31.13	31.20	7,970,221	-0.18(-0.57%)
Sep 01, 2009	31.95	32.57	31.32	31.38	24,619,874	-0.67(-2.09%)
Aug 31, 2009	32.25	32.35	31.86	32.05	7,354,945	-0.53(-1.63%)
Aug 28, 2009	32.74	32.82	32.23	32.58	10,673,619	+0.19(+0.59%)
Aug 27, 2009	32.32	32.54	31.76	32.39	9,732,779	+0.17(+0.53%)
Aug 26, 2009	32.09	32.65	31.84	32.22	15,323,312	+0.28(+0.88%)
Aug 25, 2009	31.51	32.43	31.37	31.94	17,413,036	+0.70(+2.24%)
Aug 24, 2009	31.88	31.90	31.23	31.24	10,741,930	-0.49(-1.54%)
Aug 21, 2009	31.39	31.81	31.26	31.73	18,642,212	+0.55(+1.76%)
Aug 20, 2009	30.95	31.29	30.75	31.18	20,160,430	-0.03(-0.10%)
Aug 19, 2009	30.28	31.22	30.14	31.21	16,850,024	+0.60(+1.96%)
Aug 18, 2009	30.50	30.81	30.15	30.61	16,068,842	+0.43(+1.43%)
Aug 17, 2009	30.34	30.48	30.10	30.18	21,800,084	-0.91(-2.93%)
Aug 14, 2009	31.74	31.88	30.89	31.09	16,793,964	-0.72(-2.26%)
Aug 13, 2009	31.93	31.94	31.05	31.81	20,804,028	+0.02(+0.06%)
Aug 12, 2009	31.41	32.09	31.37	31.79	10,785,211	+0.33(+1.05%)
Aug 11, 2009	31.61	31.75	31.27	31.46	13,046,584	-0.35(-1.10%)
Aug 10, 2009	32.21	32.36	31.50	31.81	17,238,656	-0.63(-1.94%)
Aug 07, 2009	31.51	32.53	31.34	32.44	23,762,560	+1.28(+4.11%)
Aug 06, 2009	31.20	31.59	30.71	31.16	14,155,759	+0.26(+0.84%)
Aug 05, 2009	30.85	31.00	30.38	30.90	10,220,898	+0.18(+0.59%)
Aug 04, 2009	30.95	31.22	30.70	30.72	25,751,030	-0.42(-1.35%)
Aug 03, 2009	30.84	31.21	30.45	31.14	14,346,816	+0.64(+2.10%)
Jul 31, 2009	30.44	30.82	30.31	30.50	6,157,652	+0.07(+0.23%)
Jul 30, 2009	30.26	31.15	30.20	30.43	19,685,160	+0.60(+2.01%)
Jul 29, 2009	29.68	30.39	29.57	29.83	17,044,082	-0.12(-0.40%)
Jul 28, 2009	29.83	30.00	29.44	29.95	15,257,469	-0.03(-0.10%)
Jul 27, 2009	30.10	30.16	29.59	29.98	12,850,348	-0.41(-1.35%)
Jul 24, 2009	30.10	30.54	29.77	30.39	12,872,613	+0.08(+0.26%)
Jul 23, 2009	29.44	30.64	29.20	30.31	26,282,760	+0.78(+2.64%)
Jul 22, 2009	29.17	29.85	29.13	29.53	15,075,779	+0.26(+0.89%)
Jul 21, 2009	29.45	29.67	28.68	29.27	19,183,642	-0.18(-0.61%)
Jul 20, 2009	28.99	29.57	28.83	29.45	33,894,468	+0.66(+2.29%)
Jul 17, 2009	28.71	28.93	28.48	28.79	9,631,054	-0.02(-0.07%)
Jul 16, 2009	28.46	28.95	28.18	28.81	13,897,083	+0.19(+0.66%)
Jul 15, 2009	28.00	28.71	27.94	28.62	19,225,048	+0.82(+2.95%)
Jul 14, 2009	27.53	27.87	27.06	27.80	15,396,492	+0.48(+1.76%)
Jul 13, 2009	26.88	27.42	26.79	27.32	21,200,526	+0.73(+2.75%)
Jul 10, 2009	26.39	26.94	26.23	26.59	11,994,629	-0.08(-0.30%)
Jul 09, 2009	26.93	26.99	26.31	26.67	15,931,193	+0.06(+0.23%)
Jul 08, 2009	26.06	26.72	25.90	26.61	29,978,788	+0.54(+2.07%)
Jul 07, 2009	26.59	26.66	25.98	26.07	13,710,812	-0.58(-2.18%)
Jul 06, 2009	26.41	27.00	26.05	26.65	20,296,228	-0.01(-0.04%)
Jul 02, 2009	27.57	27.87	26.59	26.66	24,324,436	-1.21(-4.34%)
Jul 01, 2009	27.79	28.40	27.69	27.87	22,768,220	+0.16(+0.58%)
Jun 30, 2009	27.99	28.22	27.43	27.71	17,362,898	-0.06(-0.22%)
Jun 29, 2009	27.70	28.11	27.34	27.77	15,761,364	+0.19(+0.69%)
Jun 26, 2009	27.33	27.90	27.28	27.58	13,229,173	+0.08(+0.29%)
Jun 25, 2009	27.36	27.65	27.20	27.50	18,561,100	+0.95(+3.58%)
Jun 24, 2009	26.51	26.98	26.31	26.55	16,283,270	+0.23(+0.87%)
Jun 23, 2009	27.05	27.05	26.22	26.32	17,374,396	-0.49(-1.83%)
Jun 22, 2009	27.02	27.23	26.68	26.81	18,146,658	-0.39(-1.43%)
Jun 19, 2009	26.99	27.45	26.99	27.20	17,488,128	+0.19(+0.70%)
Jun 18, 2009	27.02	27.21	26.54	27.01	13,014,588	+0.16(+0.60%)
Jun 17, 2009	26.49	27.25	26.13	26.85	32,888,554	+0.35(+1.32%)
Jun 16, 2009	27.64	27.65	26.49	26.50	18,258,184	-1.07(-3.88%)
Jun 15, 2009	27.48	27.81	27.07	27.57	16,235,369	-0.53(-1.89%)
Jun 12, 2009	27.78	28.17	27.20	28.10	25,549,780	+0.26(+0.93%)
Jun 11, 2009	28.30	28.62	27.78	27.84	22,879,060	-0.61(-2.14%)
Jun 10, 2009	29.06	29.15	28.01	28.45	15,579,387	-0.39(-1.35%)
Jun 09, 2009	28.70	29.00	28.55	28.84	9,858,152	+0.33(+1.16%)
Jun 08, 2009	28.26	28.76	28.02	28.51	10,191,374	+0.01(+0.04%)
Jun 05, 2009	28.76	29.12	28.02	28.50	11,873,110	-0.12(-0.42%)
Jun 04, 2009	28.91	28.91	28.11	28.62	24,120,844	-0.47(-1.62%)
Jun 03, 2009	29.00	29.17	28.62	29.09	17,993,340	-0.25(-0.85%)
Jun 02, 2009	28.82	29.62	28.77	29.34	12,348,938	+0.25(+0.86%)
Jun 01, 2009	28.04	29.34	27.86	29.09	28,268,310	+1.60(+5.82%)
May 29, 2009	26.92	27.50	26.78	27.49	12,696,611	+0.78(+2.92%)
May 28, 2009	27.17	27.35	26.25	26.71	21,487,320	-0.17(-0.63%)
May 27, 2009	27.22	27.89	26.81	26.88	17,405,368	-0.39(-1.43%)
May 26, 2009	25.84	27.43	25.78	27.27	23,273,044	+1.11(+4.24%)
May 22, 2009	26.29	26.58	25.73	26.16	11,938,758	+0.15(+0.58%)
May 21, 2009	26.34	26.66	25.68	26.01	21,216,632	-0.53(-2.00%)
May 20, 2009	27.27	27.97	26.42	26.54	22,403,754	-0.32(-1.19%)
May 19, 2009	26.54	27.19	26.34	26.86	18,348,640	+0.29(+1.09%)
May 18, 2009	25.97	26.65	25.81	26.57	19,132,004	+1.00(+3.91%)
May 15, 2009	25.58	26.44	25.45	25.57	18,096,750	-0.14(-0.54%)
May 14, 2009	25.36	26.20	25.21	25.71	17,522,792	+0.19(+0.74%)
May 13, 2009	25.98	26.07	25.35	25.52	27,703,544	-0.98(-3.70%)
May 12, 2009	27.20	27.49	26.13	26.50	18,599,988	-0.54(-2.00%)
May 11, 2009	26.80	27.46	26.37	27.04	15,711,889	-0.28(-1.02%)
May 08, 2009	27.38	28.04	26.77	27.32	19,173,020	+0.07(+0.26%)
May 07, 2009	28.65	28.77	27.16	27.25	30,934,724	-0.95(-3.37%)
May 06, 2009	28.99	29.18	27.66	28.20	25,489,806	-0.35(-1.23%)
May 05, 2009	28.41	28.68	28.21	28.55	8,598,622	+0.05(+0.18%)
May 04, 2009	28.38	28.55	28.20	28.50	15,500,495	+1.26(+4.63%)
May 01, 2009	27.65	27.74	27.14	27.24	16,337,563	-0.46(-1.66%)
Apr 30, 2009	27.18	28.11	26.99	27.70	14,979,426	+0.90(+3.36%)
Apr 29, 2009	26.83	27.51	26.67	26.80	13,215,107	+0.29(+1.09%)
Apr 28, 2009	26.11	27.07	26.08	26.51	13,942,660	+0.06(+0.23%)
Apr 27, 2009	26.55	27.05	26.20	26.45	11,572,974	-0.39(-1.45%)
Apr 24, 2009	26.63	27.26	26.31	26.84	11,651,529	+0.46(+1.74%)
Apr 23, 2009	26.78	26.97	25.81	26.38	21,681,980	-0.12(-0.45%)
Apr 22, 2009	25.32	27.30	25.32	26.50	18,271,588	+0.55(+2.12%)
Apr 21, 2009	24.86	26.14	24.76	25.95	16,314,833	+0.72(+2.85%)
Apr 20, 2009	25.76	25.96	25.05	25.23	12,840,475	-1.08(-4.10%)
Apr 17, 2009	26.11	26.46	25.53	26.31	8,525,001	+0.39(+1.50%)
Apr 16, 2009	25.10	26.08	24.95	25.92	9,528,097	+1.05(+4.22%)
Apr 15, 2009	24.79	25.04	24.42	24.87	10,170,332	-0.12(-0.48%)
Apr 14, 2009	25.07	25.42	24.79	24.99	12,927,955	-0.65(-2.54%)
Apr 13, 2009	25.66	25.77	25.15	25.64	9,087,854	-0.06(-0.23%)
Apr 09, 2009	24.87	25.71	24.65	25.70	10,758,534	+1.44(+5.94%)
Apr 08, 2009	23.60	24.27	23.60	24.26	7,540,625	+0.80(+3.41%)
Apr 07, 2009	23.99	24.09	23.39	23.46	9,271,502	-0.92(-3.77%)
Apr 06, 2009	24.58	24.69	23.87	24.38	11,915,215	-0.38(-1.53%)
Apr 03, 2009	24.36	24.82	24.10	24.76	7,564,573	+0.37(+1.52%)
Apr 02, 2009	23.86	24.80	23.74	24.39	9,157,909	+0.98(+4.19%)
Apr 01, 2009	22.68	23.41	22.41	23.41	10,505,599	+0.50(+2.18%)
Mar 31, 2009	23.18	23.35	22.49	22.91	8,594,965	-0.06(-0.26%)
Mar 30, 2009	23.09	23.10	22.50	22.97	5,583,169	-0.87(-3.65%)
Mar 26, 2009	22.95	23.94	22.85	23.84	10,372,667	+1.11(+4.88%)
Mar 25, 2009	22.89	23.46	21.94	22.73	8,784,230	+0.15(+0.66%)
Mar 24, 2009	22.19	23.17	22.19	22.58	10,184,948	-0.13(-0.57%)
Mar 23, 2009	22.11	22.73	22.06	22.71	13,199,276	+1.38(+6.47%)
Mar 20, 2009	22.00	22.00	20.94	21.33	12,972,457	-0.57(-2.60%)
Mar 19, 2009	22.37	22.39	21.77	21.90	6,766,316	-0.10(-0.45%)
Mar 18, 2009	21.16	22.32	21.16	22.00	7,760,547	+0.65(+3.04%)
Mar 17, 2009	20.57	21.37	20.45	21.35	8,332,751	+0.84(+4.10%)
Mar 16, 2009	21.03	21.13	20.47	20.51	3,290,834	-0.32(-1.54%)
Mar 13, 2009	20.74	20.98	20.47	20.83	0	+0.22(+1.07%)
Mar 12, 2009	19.83	20.72	19.60	20.61	7,973,504	+0.74(+3.72%)
Mar 11, 2009	19.95	20.30	19.65	19.87	6,828,628	+0.19(+0.97%)
Mar 10, 2009	18.81	19.75	18.59	19.68	13,243,271	+1.41(+7.72%)
Mar 09, 2009	18.41	18.78	17.92	18.27	5,637,066	-0.03(-0.16%)
Mar 06, 2009	18.77	18.84	17.85	18.30	0	-0.26(-1.40%)
Mar 05, 2009	18.75	19.18	18.38	18.56	6,530,198	-0.70(-3.63%)
Mar 04, 2009	19.08	19.51	18.73	19.26	5,643,379	+0.19(+1.00%)
Mar 02, 2009	19.47	19.79	18.98	19.07	7,200,135	-0.74(-3.74%)
Feb 27, 2009	19.26	20.15	19.17	19.81	0	+0.27(+1.38%)
Feb 26, 2009	20.29	20.30	19.47	19.54	8,091,006	-0.53(-2.64%)
Feb 25, 2009	20.04	20.50	19.63	20.07	6,512,353	-0.03(-0.15%)
Feb 24, 2009	19.47	20.26	19.39	20.10	7,074,324	+0.73(+3.77%)
Feb 23, 2009	20.08	20.23	19.29	19.37	6,160,754	-0.52(-2.61%)
Feb 20, 2009	19.41	20.11	19.35	19.89	10,459,268	+0.08(+0.40%)
Feb 19, 2009	19.90	20.30	19.75	19.81	6,808,042	+0.34(+1.75%)
Feb 18, 2009	19.63	19.78	19.19	19.47	8,934,252	+0.01(+0.05%)
Feb 17, 2009	19.39	19.78	19.28	19.46	8,516,089	-0.60(-2.99%)
Feb 13, 2009	20.24	20.54	19.99	20.06	4,202,847	-0.19(-0.94%)
Feb 12, 2009	19.77	20.32	19.51	20.25	8,727,561	+0.13(+0.65%)
Feb 11, 2009	20.22	20.34	19.84	20.12	5,063,704	+0.03(+0.15%)
Feb 10, 2009	20.73	21.06	19.95	20.09	10,981,234	-0.90(-4.29%)
Feb 09, 2009	20.97	21.16	20.65	20.99	4,309,283	-0.06(-0.29%)
Feb 06, 2009	20.39	21.31	20.22	21.05	13,291,401	+0.87(+4.31%)
Feb 05, 2009	19.57	20.38	19.48	20.18	8,469,815	+0.66(+3.38%)
Feb 04, 2009	20.00	20.09	19.52	19.52	11,878,444	-0.44(-2.20%)
Feb 03, 2009	19.68	20.18	19.22	19.96	6,422,509	+0.41(+2.10%)
Feb 02, 2009	19.40	19.87	19.25	19.55	9,783,881	-0.12(-0.61%)
Jan 30, 2009	20.45	20.57	19.52	19.67	0	-0.66(-3.25%)
Jan 29, 2009	20.90	21.04	20.30	20.33	7,003,758	-0.84(-3.97%)
Jan 28, 2009	20.62	21.45	20.62	21.17	5,573,230	+0.89(+4.39%)
Jan 27, 2009	20.37	20.68	20.08	20.28	3,742,091	-0.01(-0.05%)
Jan 26, 2009	20.06	20.69	19.95	20.29	6,801,383	+0.29(+1.45%)
Jan 23, 2009	19.50	20.34	19.33	20.00	6,617,926	+0.09(+0.45%)
Jan 22, 2009	19.72	20.34	19.32	19.91	8,570,864	-0.03(-0.15%)
Jan 21, 2009	19.63	20.00	19.12	19.94	6,238,763	+0.54(+2.78%)
Jan 20, 2009	20.49	20.54	19.22	19.40	7,392,750	-1.18(-5.73%)
Jan 16, 2009	20.56	20.74	19.92	20.58	7,393,648	+0.38(+1.88%)
Jan 15, 2009	19.59	20.68	19.28	20.20	12,804,391	+0.61(+3.11%)
Jan 14, 2009	19.95	19.95	19.52	19.59	7,567,145	-0.73(-3.59%)
Jan 13, 2009	20.24	20.73	20.01	20.32	3,588,814	+0.02(+0.10%)
Jan 12, 2009	20.83	20.87	20.14	20.30	4,909,458	-0.50(-2.40%)
Jan 09, 2009	21.60	21.60	20.74	20.80	6,197,332	-0.79(-3.66%)
Jan 08, 2009	21.10	21.64	20.67	21.59	5,802,471	+0.39(+1.84%)
Jan 07, 2009	21.34	21.51	20.94	21.20	4,468,822	-0.47(-2.17%)
Jan 06, 2009	21.57	21.93	21.29	21.67	5,824,375	+0.22(+1.03%)
Jan 05, 2009	21.23	21.60	20.99	21.45	4,096,526	+0.24(+1.13%)
Jan 02, 2009	20.38	21.40	20.31	21.21	0	+0.85(+4.15%)

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.