Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	10.98	10.99	10.13	10.13	8,089,952	-0.86(-7.82%)
Jan 28, 2010	11.17	11.22	10.96	10.99	2,197,471	-0.13(-1.20%)
Jan 27, 2010	11.10	11.22	10.97	11.12	1,985,640	-0.07(-0.60%)
Jan 26, 2010	11.15	11.35	11.12	11.19	1,803,356	-0.03(-0.30%)
Jan 25, 2010	11.24	11.27	11.12	11.22	2,519,654	+0.12(+1.05%)
Jan 22, 2010	11.24	11.39	11.11	11.11	2,179,699	-0.19(-1.67%)
Jan 21, 2010	11.59	11.65	11.24	11.30	3,661,802	-0.36(-3.05%)
Jan 20, 2010	11.67	11.71	11.57	11.65	2,602,848	-0.09(-0.76%)
Jan 19, 2010	11.60	11.80	11.60	11.74	1,704,296	+0.09(+0.81%)
Jan 15, 2010	11.50	11.65	11.65	11.65	4,368,128	+0.16(+1.35%)
Jan 14, 2010	11.44	11.62	11.43	11.49	1,248,670	+0.02(+0.15%)
Jan 13, 2010	11.32	11.53	11.24	11.47	2,111,756	+0.14(+1.27%)
Jan 12, 2010	11.60	11.60	11.31	11.33	2,649,240	-0.37(-3.18%)
Jan 11, 2010	11.82	11.82	11.66	11.70	2,111,037	-0.05(-0.43%)
Jan 08, 2010	11.68	11.85	11.63	11.75	1,356,104	-0.01(-0.05%)
Jan 07, 2010	11.47	11.76	11.44	11.76	2,555,232	+0.37(+3.21%)
Jan 06, 2010	11.23	11.40	11.23	11.39	2,267,980	+0.13(+1.18%)
Jan 05, 2010	11.39	11.40	10.94	11.26	4,040,901	-0.12(-1.07%)
Jan 04, 2010	11.37	11.51	11.31	11.38	2,237,321	+0.06(+0.54%)
Dec 31, 2009	11.35	11.32	11.32	11.32	2,110,889	-0.09(-0.78%)
Dec 30, 2009	11.37	11.56	11.36	11.41	1,755,030	-0.04(-0.34%)
Dec 29, 2009	11.39	11.45	11.34	11.45	1,808,683	+0.08(+0.73%)
Dec 28, 2009	11.41	11.41	11.29	11.36	1,163,878	+0.02(+0.15%)
Dec 24, 2009	11.34	11.37	11.28	11.35	323,246	+0.02(+0.15%)
Dec 23, 2009	11.41	11.41	11.21	11.33	922,753	-0.03(-0.24%)
Dec 22, 2009	11.24	11.37	11.15	11.36	1,469,005	+0.33(+3.02%)
Dec 21, 2009	11.10	11.18	11.01	11.02	1,880,151	-0.06(-0.50%)
Dec 18, 2009	11.15	11.19	10.90	11.08	4,430,714	-0.02(-0.20%)
Dec 17, 2009	11.10	11.20	11.06	11.10	1,555,130	-0.08(-0.74%)
Dec 16, 2009	11.07	11.25	11.03	11.19	2,227,158	+0.20(+1.82%)
Dec 15, 2009	11.12	11.12	10.94	10.99	1,562,838	-0.17(-1.49%)
Dec 14, 2009	11.13	11.17	11.12	11.15	3,074,421	-0.08(-0.74%)
Dec 11, 2009	11.03	11.27	10.87	11.24	3,954,311	+0.24(+2.17%)
Dec 10, 2009	11.15	11.20	10.97	11.00	2,940,077	-0.08(-0.75%)
Dec 09, 2009	10.97	11.10	10.93	11.08	1,688,398	+0.08(+0.71%)
Dec 08, 2009	11.00	11.06	10.87	11.00	1,703,961	-0.07(-0.65%)
Dec 07, 2009	11.14	11.19	11.01	11.07	1,479,100	-0.04(-0.35%)
Dec 04, 2009	11.05	11.18	10.94	11.11	2,339,657	+0.16(+1.47%)
Dec 03, 2009	11.11	11.20	10.92	10.95	2,074,578	-0.17(-1.50%)
Dec 02, 2009	11.12	11.19	11.06	11.12	2,491,711	+0.03(+0.30%)
Dec 01, 2009	10.91	11.12	10.85	11.09	4,109,124	+0.29(+2.67%)
Nov 30, 2009	10.90	10.90	10.63	10.80	2,491,495	-0.06(-0.56%)
Nov 27, 2009	10.83	10.94	10.73	10.86	1,194,222	-0.24(-2.15%)
Nov 25, 2009	11.04	11.10	10.96	11.10	2,092,653	+0.12(+1.11%)
Nov 24, 2009	10.94	11.00	10.81	10.97	2,345,290	+0.04(+0.41%)
Nov 23, 2009	10.92	11.09	10.89	10.93	2,768,525	+0.09(+0.87%)
Nov 20, 2009	10.82	10.89	10.77	10.84	2,370,767	-0.05(-0.46%)
Nov 19, 2009	11.09	11.09	10.83	10.89	2,148,288	-0.25(-2.24%)
Nov 18, 2009	11.09	11.20	11.06	11.14	2,585,088	-0.03(-0.25%)
Nov 17, 2009	11.24	11.24	11.05	11.16	2,857,434	+0.00(+0.00%)
Nov 16, 2009	11.11	11.19	11.06	11.16	3,499,673	+0.15(+1.36%)
Nov 13, 2009	10.85	11.06	10.78	11.01	3,739,199	+0.09(+0.86%)
Nov 12, 2009	11.00	11.12	10.85	10.92	4,850,048	-0.08(-0.76%)
Nov 11, 2009	11.11	11.17	10.99	11.00	2,956,492	+0.01(+0.10%)
Nov 10, 2009	10.83	11.04	10.82	10.99	3,284,552	+0.13(+1.23%)
Nov 09, 2009	10.84	10.95	10.82	10.86	3,402,903	+0.07(+0.67%)
Nov 06, 2009	10.82	10.95	10.67	10.79	2,261,887	-0.07(-0.61%)
Nov 05, 2009	10.77	10.94	10.74	10.85	2,922,819	+0.15(+1.40%)
Nov 04, 2009	10.86	10.94	10.66	10.70	3,113,794	-0.08(-0.72%)
Nov 03, 2009	10.61	10.88	10.61	10.78	3,157,342	+0.09(+0.83%)
Nov 02, 2009	10.80	10.96	10.59	10.69	3,639,111	-0.03(-0.31%)
Oct 30, 2009	10.92	10.95	10.58	10.72	5,703,006	-0.23(-2.13%)
Oct 29, 2009	10.94	11.01	10.82	10.96	6,368,762	+0.16(+1.44%)
Oct 28, 2009	11.43	11.43	10.79	10.80	5,597,112	-0.62(-5.44%)
Oct 27, 2009	11.56	11.69	11.41	11.42	3,915,022	-0.09(-0.82%)
Oct 26, 2009	11.53	11.90	11.50	11.52	5,231,996	-0.03(-0.29%)
Oct 23, 2009	11.47	11.61	11.38	11.55	10,947,165	+0.78(+7.26%)
Oct 22, 2009	10.66	11.19	10.54	10.77	5,844,660	+0.08(+0.78%)
Oct 21, 2009	10.70	11.03	10.69	10.69	2,476,860	-0.05(-0.46%)
Oct 20, 2009	10.69	10.81	10.68	10.74	2,909,574	-0.34(-3.10%)
Oct 19, 2009	11.00	11.11	10.90	11.08	1,506,270	+0.13(+1.22%)
Oct 16, 2009	10.98	11.04	10.82	10.95	2,347,081	-0.14(-1.25%)
Oct 15, 2009	10.89	11.12	10.87	11.09	2,500,905	+0.09(+0.81%)
Oct 14, 2009	10.89	11.02	10.81	11.00	2,393,001	+0.23(+2.17%)
Oct 13, 2009	10.59	10.81	10.56	10.76	2,603,454	+0.19(+1.78%)
Oct 12, 2009	10.61	10.66	10.49	10.58	2,168,650	+0.09(+0.90%)
Oct 09, 2009	10.40	10.51	10.31	10.48	1,077,242	+0.05(+0.48%)
Oct 08, 2009	10.30	10.58	10.29	10.43	2,545,022	+0.13(+1.24%)
Oct 07, 2009	10.39	10.39	10.24	10.30	2,127,164	-0.06(-0.59%)
Oct 06, 2009	10.27	10.41	10.22	10.36	5,131,330	+0.13(+1.30%)
Oct 05, 2009	10.13	10.33	10.12	10.23	3,307,119	+0.09(+0.88%)
Oct 02, 2009	10.14	10.24	10.02	10.14	2,355,808	-0.07(-0.65%)
Oct 01, 2009	10.65	10.71	10.19	10.21	3,738,633	-0.55(-5.15%)
Sep 30, 2009	10.84	10.90	10.58	10.76	3,882,834	-0.08(-0.72%)
Sep 29, 2009	10.77	10.91	10.74	10.84	3,455,057	+0.16(+1.46%)
Sep 28, 2009	10.49	10.76	10.42	10.69	2,949,117	+0.25(+2.39%)
Sep 25, 2009	10.45	10.58	10.38	10.44	3,213,218	-0.09(-0.84%)
Sep 24, 2009	10.98	10.98	10.51	10.53	3,682,637	-0.38(-3.51%)
Sep 23, 2009	11.09	11.09	10.89	10.91	5,186,577	-0.17(-1.50%)
Sep 22, 2009	10.96	11.09	10.96	11.07	3,489,184	+0.14(+1.32%)
Sep 21, 2009	10.80	11.05	10.70	10.93	4,563,396	+0.08(+0.72%)
Sep 18, 2009	10.42	10.90	10.31	10.85	6,472,639	+0.55(+5.33%)
Sep 17, 2009	10.41	10.49	10.24	10.30	4,643,681	+0.04(+0.38%)
Sep 16, 2009	10.27	10.41	10.19	10.26	3,568,236	-0.02(-0.22%)
Sep 15, 2009	10.39	10.39	10.16	10.29	2,720,562	-0.15(-1.44%)
Sep 14, 2009	10.31	10.44	10.18	10.44	2,030,927	+0.09(+0.91%)
Sep 11, 2009	10.48	10.53	10.29	10.34	2,840,328	-0.19(-1.84%)
Sep 10, 2009	10.43	10.54	10.29	10.54	2,684,872	+0.12(+1.17%)
Sep 09, 2009	10.31	10.45	10.24	10.41	1,857,352	+0.14(+1.35%)
Sep 08, 2009	10.37	10.38	10.21	10.28	1,868,184	+0.02(+0.16%)
Sep 04, 2009	10.14	10.26	9.987	10.26	1,467,228	+0.19(+1.93%)
Sep 03, 2009	10.27	10.31	9.982	10.06	3,816,056	-0.16(-1.52%)
Sep 02, 2009	10.04	10.32	10.04	10.22	2,954,573	+0.09(+0.93%)
Sep 01, 2009	10.09	10.32	10.08	10.13	4,841,961	+0.00(+0.00%)
Aug 31, 2009	10.23	10.28	10.10	10.13	2,367,929	-0.16(-1.56%)
Aug 28, 2009	10.49	10.52	10.18	10.29	2,252,230	-0.08(-0.75%)
Aug 27, 2009	10.45	10.51	10.16	10.36	3,725,114	-0.12(-1.11%)
Aug 26, 2009	10.48	10.74	10.38	10.48	3,859,945	+0.00(+0.00%)
Aug 25, 2009	10.44	10.65	10.44	10.48	2,306,750	+0.11(+1.02%)
Aug 24, 2009	10.52	10.54	10.31	10.38	2,508,516	-0.10(-0.95%)
Aug 21, 2009	10.25	10.53	10.24	10.48	2,156,715	+0.28(+2.78%)
Aug 20, 2009	10.12	10.29	10.11	10.19	2,026,367	+0.08(+0.77%)
Aug 19, 2009	9.776	10.25	9.743	10.11	4,106,972	+0.23(+2.30%)
Aug 18, 2009	9.643	9.915	9.643	9.887	2,315,807	+0.34(+3.55%)
Aug 17, 2009	9.488	9.710	9.421	9.549	3,950,802	-0.11(-1.09%)
Aug 14, 2009	9.937	9.937	9.571	9.654	2,618,818	-0.24(-2.41%)
Aug 13, 2009	10.08	10.13	9.815	9.893	2,344,064	-0.13(-1.33%)
Aug 12, 2009	9.804	10.15	9.771	10.03	2,268,103	+0.26(+2.61%)
Aug 11, 2009	9.815	9.821	9.687	9.771	1,308,794	-0.09(-0.90%)
Aug 10, 2009	9.920	9.932	9.779	9.859	1,566,221	-0.09(-0.89%)
Aug 07, 2009	9.948	10.04	9.876	9.948	2,771,236	+0.19(+1.93%)
Aug 06, 2009	9.904	9.987	9.743	9.760	2,119,793	-0.07(-0.73%)
Aug 05, 2009	9.837	9.932	9.665	9.832	2,528,751	-0.02(-0.23%)
Aug 04, 2009	9.760	9.854	9.643	9.854	2,595,963	+0.07(+0.69%)
Aug 03, 2009	9.699	9.871	9.604	9.786	2,314,284	+0.16(+1.66%)
Jul 31, 2009	9.499	9.737	9.438	9.626	2,088,839	+0.14(+1.46%)
Jul 30, 2009	9.443	9.604	9.371	9.488	1,868,142	+0.13(+1.42%)
Jul 29, 2009	9.249	9.427	9.149	9.355	2,037,532	+0.07(+0.72%)
Jul 28, 2009	9.105	9.360	9.077	9.288	3,427,263	+0.14(+1.58%)
Jul 27, 2009	8.927	9.199	8.877	9.144	4,606,012	+0.17(+1.85%)
Jul 24, 2009	8.994	9.083	8.661	8.977	720	-0.18(-1.94%)
Jul 23, 2009	8.900	9.160	8.883	9.155	2,982,473	+0.31(+3.51%)
Jul 22, 2009	8.816	9.022	8.794	8.844	1,898,674	+0.02(+0.25%)
Jul 21, 2009	8.988	9.011	8.772	8.822	2,046,200	-0.12(-1.30%)
Jul 20, 2009	8.800	8.955	8.711	8.938	1,460,251	+0.19(+2.16%)
Jul 17, 2009	8.728	8.783	8.672	8.750	1,797,392	+0.01(+0.06%)
Jul 16, 2009	8.539	8.772	8.495	8.744	1,934,778	+0.17(+2.01%)
Jul 15, 2009	8.311	8.583	8.273	8.572	2,385,786	+0.34(+4.18%)
Jul 14, 2009	8.139	8.273	8.084	8.228	1,558,284	+0.11(+1.37%)
Jul 13, 2009	7.973	8.117	7.962	8.117	1,402,366	+0.20(+2.52%)
Jul 10, 2009	7.879	7.962	7.795	7.918	1,767,933	+0.02(+0.21%)
Jul 09, 2009	7.868	7.956	7.784	7.901	1,490,576	+0.08(+1.06%)
Jul 08, 2009	7.840	7.873	7.701	7.818	2,209,100	+0.02(+0.28%)
Jul 07, 2009	8.040	8.040	7.773	7.795	1,673,249	-0.22(-2.77%)
Jul 06, 2009	8.001	8.090	7.895	8.017	1,799,158	-0.06(-0.76%)
Jul 02, 2009	8.212	8.212	8.017	8.078	2,206,865	-0.24(-2.87%)
Jul 01, 2009	8.456	8.456	8.245	8.317	2,616,324	-0.13(-1.58%)
Jun 30, 2009	8.589	8.650	8.378	8.450	2,169,256	-0.12(-1.36%)
Jun 29, 2009	8.339	8.600	8.267	8.567	2,397,040	+0.31(+3.69%)
Jun 26, 2009	8.400	8.400	8.189	8.262	3,659,805	-0.08(-1.00%)
Jun 25, 2009	8.317	8.428	8.284	8.345	2,048,720	+0.27(+3.30%)
Jun 24, 2009	8.006	8.228	7.956	8.078	2,011,786	+0.14(+1.75%)
Jun 23, 2009	8.056	8.078	7.840	7.940	2,364,939	-0.12(-1.51%)
Jun 22, 2009	8.139	8.184	8.062	8.062	2,300,830	-0.14(-1.76%)
Jun 19, 2009	8.234	8.339	8.167	8.206	3,377,580	+0.06(+0.68%)
Jun 18, 2009	8.206	8.262	8.101	8.151	2,101,095	-0.10(-1.21%)
Jun 17, 2009	8.184	8.389	8.051	8.250	2,133,290	+0.07(+0.88%)
Jun 16, 2009	8.500	8.539	8.139	8.178	2,193,065	-0.31(-3.66%)
Jun 15, 2009	8.533	8.550	8.306	8.489	1,818,776	-0.11(-1.29%)
Jun 12, 2009	8.705	8.744	8.442	8.600	2,760,388	-0.14(-1.59%)
Jun 11, 2009	8.922	8.955	8.716	8.739	4,005,524	-0.27(-2.96%)
Jun 10, 2009	9.138	9.244	8.850	9.005	3,295,206	-0.08(-0.92%)
Jun 09, 2009	9.066	9.144	8.866	9.088	2,720,219	+0.07(+0.74%)
Jun 08, 2009	9.005	9.133	8.966	9.022	4,505,599	+0.30(+3.44%)
Jun 05, 2009	8.678	8.750	8.511	8.722	2,982,922	+0.15(+1.75%)
Jun 04, 2009	8.589	8.667	8.406	8.572	1,892,739	-0.01(-0.06%)
Jun 03, 2009	8.628	8.628	8.439	8.578	1,753,083	-0.09(-1.09%)
Jun 02, 2009	8.561	8.772	8.467	8.672	2,394,891	+0.14(+1.69%)
Jun 01, 2009	8.278	8.628	8.189	8.528	2,970,563	+0.38(+4.70%)
May 29, 2009	8.012	8.195	7.995	8.145	3,476,366	+0.21(+2.59%)
May 28, 2009	8.056	8.095	7.701	7.940	2,874,585	-0.08(-1.04%)
May 27, 2009	8.361	8.434	8.001	8.023	2,619,685	-0.33(-3.98%)
May 26, 2009	7.818	8.378	7.801	8.356	3,028,795	+0.46(+5.83%)
May 22, 2009	7.973	8.045	7.779	7.895	2,099,174	-0.04(-0.56%)
May 21, 2009	8.167	8.167	7.823	7.940	2,679,559	-0.29(-3.57%)
May 20, 2009	8.389	8.517	8.212	8.234	3,144,958	-0.04(-0.54%)
May 19, 2009	8.461	8.495	8.262	8.278	2,610,861	-0.19(-2.29%)
May 18, 2009	8.267	8.472	8.228	8.472	1,916,301	+0.32(+3.95%)
May 15, 2009	8.101	8.323	8.056	8.151	2,284,477	+0.03(+0.41%)
May 14, 2009	8.062	8.306	7.990	8.117	2,915,997	+0.04(+0.48%)
May 13, 2009	8.067	8.234	7.990	8.078	3,579,262	-0.12(-1.49%)
May 12, 2009	8.428	8.539	8.101	8.200	3,099,572	-0.18(-2.18%)
May 11, 2009	8.572	8.655	8.372	8.384	3,173,152	-0.33(-3.82%)
May 08, 2009	8.495	8.716	8.345	8.716	3,897,503	+0.41(+4.91%)
May 07, 2009	8.445	8.600	8.281	8.309	4,759,546	-0.11(-1.35%)
May 06, 2009	8.439	8.478	8.184	8.422	4,752,419	+0.12(+1.47%)
May 05, 2009	8.284	8.505	8.259	8.300	2,147,192	-0.07(-0.86%)
May 04, 2009	8.084	8.372	8.023	8.372	4,604,205	+0.32(+4.00%)
May 01, 2009	8.006	8.101	7.962	8.051	5,178,921	+0.08(+1.04%)
Apr 30, 2009	8.028	8.101	7.923	7.967	10,391,218	-0.05(-0.62%)
Apr 29, 2009	7.973	8.167	7.906	8.017	7,738,144	+0.13(+1.69%)
Apr 28, 2009	7.851	7.951	7.773	7.884	4,336,923	-0.04(-0.49%)
Apr 27, 2009	8.084	8.189	7.851	7.923	3,423,775	-0.36(-4.29%)
Apr 24, 2009	8.067	8.378	8.067	8.278	5,179,649	+0.23(+2.83%)
Apr 23, 2009	8.323	8.456	7.784	8.051	5,653,035	-0.34(-4.03%)
Apr 22, 2009	8.095	8.517	8.073	8.389	4,152,130	+0.21(+2.51%)
Apr 21, 2009	7.945	8.228	7.795	8.184	2,712,722	+0.22(+2.79%)
Apr 20, 2009	8.184	8.239	7.873	7.962	2,408,245	-0.36(-4.33%)
Apr 17, 2009	8.067	8.434	8.062	8.323	2,581,256	+0.26(+3.16%)
Apr 16, 2009	8.034	8.156	7.812	8.067	4,357,224	+0.08(+0.97%)
Apr 15, 2009	7.585	8.006	7.479	7.990	4,183,768	+0.43(+5.65%)
Apr 14, 2009	7.751	7.823	7.513	7.562	2,251,932	-0.31(-3.95%)
Apr 13, 2009	7.840	7.934	7.718	7.873	1,460,877	-0.02(-0.28%)
Apr 09, 2009	7.629	7.912	7.501	7.895	2,877,368	+0.53(+7.15%)
Apr 08, 2009	7.352	7.451	7.191	7.368	2,306,505	+0.07(+0.91%)
Apr 07, 2009	7.407	7.474	7.224	7.302	2,734,676	-0.24(-3.24%)
Apr 06, 2009	7.862	7.929	7.471	7.546	4,559,835	-0.39(-4.90%)
Apr 03, 2009	7.790	7.951	7.679	7.934	2,033,362	+0.17(+2.14%)
Apr 02, 2009	7.568	7.951	7.474	7.768	3,271,168	+0.39(+5.34%)
Apr 01, 2009	7.141	7.379	6.980	7.374	3,933,114	+0.17(+2.31%)
Mar 31, 2009	7.157	7.352	6.958	7.207	2,725,956	+0.10(+1.41%)
Mar 30, 2009	7.501	7.524	7.013	7.107	3,580,001	-0.68(-8.76%)
Mar 26, 2009	7.490	7.890	7.424	7.790	5,015,296	+0.29(+3.92%)
Mar 25, 2009	7.268	7.762	7.207	7.496	4,324,699	+0.23(+3.13%)
Mar 24, 2009	7.152	7.429	7.152	7.268	3,259,972	-0.07(-0.98%)
Mar 23, 2009	7.063	7.352	7.052	7.340	4,485,927	+0.72(+10.80%)
Mar 20, 2009	6.886	6.947	6.564	6.625	3,354,831	-0.24(-3.48%)
Mar 19, 2009	6.874	7.030	6.780	6.863	3,558,460	-0.01(-0.16%)
Mar 18, 2009	6.569	7.033	6.453	6.874	6,263,715	+0.25(+3.77%)
Mar 17, 2009	6.614	6.736	6.503	6.625	4,440,319	+0.01(+0.08%)
Mar 16, 2009	6.786	6.836	6.608	6.619	3,273,939	-0.03(-0.42%)
Mar 13, 2009	6.680	6.708	6.475	6.647	0	+0.07(+1.10%)
Mar 12, 2009	6.164	6.603	6.014	6.575	3,158,833	+0.39(+6.28%)
Mar 11, 2009	6.142	6.247	6.037	6.186	3,166,159	+0.01(+0.09%)
Mar 10, 2009	5.743	6.203	5.720	6.181	3,952,388	+0.52(+9.11%)
Mar 09, 2009	5.665	5.804	5.604	5.665	3,644,254	-0.06(-0.97%)
Mar 06, 2009	5.920	5.992	5.565	5.720	0	-0.16(-2.74%)
Mar 05, 2009	6.048	6.075	5.831	5.881	4,312,553	-0.22(-3.55%)
Mar 04, 2009	6.064	6.203	5.937	6.098	3,045,753	+0.12(+1.95%)
Mar 02, 2009	6.214	6.309	5.942	5.981	5,607,164	-0.36(-5.69%)
Feb 27, 2009	6.469	6.569	6.336	6.342	0	-0.19(-2.89%)
Feb 26, 2009	6.741	6.870	6.497	6.530	3,440,227	-0.13(-1.92%)
Feb 25, 2009	6.747	6.830	6.486	6.658	3,686,692	-0.13(-1.96%)
Feb 24, 2009	6.625	6.874	6.486	6.791	4,561,610	+0.27(+4.17%)
Feb 23, 2009	6.858	6.941	6.492	6.519	4,592,580	-0.28(-4.16%)
Feb 20, 2009	6.863	7.002	6.647	6.802	0	-0.21(-2.93%)
Feb 19, 2009	7.052	7.146	6.830	7.008	6,788,386	+0.10(+1.45%)
Feb 18, 2009	7.107	7.107	6.852	6.908	4,285,066	-0.07(-0.95%)
Feb 17, 2009	6.941	7.096	6.847	6.974	5,191,409	-0.15(-2.10%)
Feb 13, 2009	7.130	7.230	7.024	7.124	3,154,830	+0.02(+0.23%)
Feb 12, 2009	7.019	7.185	6.891	7.107	4,576,598	-0.11(-1.46%)
Feb 11, 2009	7.279	7.296	7.063	7.213	3,960,118	+0.02(+0.23%)
Feb 10, 2009	7.562	7.690	7.074	7.196	5,520,272	-0.45(-5.88%)
Feb 09, 2009	7.529	7.762	7.352	7.646	3,927,323	+0.13(+1.70%)
Feb 06, 2009	7.163	7.640	7.107	7.518	5,589,510	+0.44(+6.19%)
Feb 05, 2009	6.869	7.180	6.769	7.080	5,205,112	+0.23(+3.32%)
Feb 04, 2009	7.058	7.058	6.819	6.852	5,991,772	-0.20(-2.83%)
Feb 03, 2009	6.730	7.130	6.708	7.052	6,745,662	+0.26(+3.76%)

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.