Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	28.71	28.46	28.46	28.46	830,048	-0.20(-0.68%)
Dec 30, 2009	28.94	29.14	28.61	28.65	694,540	-0.46(-1.57%)
Dec 29, 2009	29.51	29.51	29.11	29.11	412,230	-0.36(-1.23%)
Dec 28, 2009	29.96	30.14	29.44	29.48	619,966	-0.37(-1.25%)
Dec 24, 2009	29.91	29.99	29.66	29.85	261,905	+0.05(+0.16%)
Dec 23, 2009	29.11	30.22	28.93	29.80	1,744,070	+0.67(+2.31%)
Dec 22, 2009	29.01	29.25	28.99	29.13	1,126,513	+0.09(+0.32%)
Dec 21, 2009	28.55	29.63	28.40	29.04	1,262,014	+0.64(+2.27%)
Dec 18, 2009	29.21	29.30	28.39	28.39	3,127,055	+0.12(+0.43%)
Dec 17, 2009	28.68	29.04	28.14	28.27	1,532,205	-0.32(-1.11%)
Dec 16, 2009	28.12	29.18	28.09	28.59	1,979,363	+0.51(+1.83%)
Dec 15, 2009	27.57	28.30	27.09	28.08	8,370,578	+0.08(+0.30%)
Dec 14, 2009	27.90	28.03	27.82	27.99	2,012,297	+0.82(+3.00%)
Dec 11, 2009	26.90	27.40	26.77	27.18	1,887,188	+0.59(+2.23%)
Dec 10, 2009	26.00	26.67	25.90	26.58	2,131,243	+0.77(+2.96%)
Dec 09, 2009	26.24	26.24	25.74	25.82	1,192,533	-0.42(-1.62%)
Dec 08, 2009	26.48	26.58	26.06	26.24	781,368	-0.31(-1.18%)
Dec 07, 2009	26.42	26.91	26.42	26.56	1,446,694	+0.23(+0.87%)
Dec 04, 2009	26.55	26.67	26.16	26.33	1,195,711	+0.12(+0.46%)
Dec 03, 2009	26.66	26.94	26.16	26.21	863,842	-0.49(-1.85%)
Dec 02, 2009	26.08	26.76	26.08	26.70	947,215	+0.32(+1.20%)
Dec 01, 2009	26.13	26.59	26.13	26.38	1,122,678	+0.31(+1.18%)
Nov 30, 2009	26.71	26.81	25.86	26.07	2,370,053	-0.77(-2.87%)
Nov 27, 2009	27.15	27.20	26.38	26.84	603,698	-0.77(-2.79%)
Nov 25, 2009	27.68	27.94	27.49	27.61	768,377	-0.10(-0.37%)
Nov 24, 2009	27.86	27.96	27.53	27.72	910,147	-0.00(-0.02%)
Nov 23, 2009	27.52	28.02	27.52	27.72	865,473	+0.49(+1.82%)
Nov 20, 2009	27.48	27.50	27.08	27.23	949,935	-0.18(-0.65%)
Nov 19, 2009	27.23	27.69	26.90	27.40	1,850,143	+0.19(+0.70%)
Nov 18, 2009	27.59	27.60	27.06	27.21	741,938	-0.33(-1.19%)
Nov 17, 2009	27.48	27.59	27.33	27.54	878,899	-0.04(-0.14%)
Nov 16, 2009	27.52	27.65	27.41	27.58	1,074,932	+0.21(+0.77%)
Nov 13, 2009	27.34	27.52	27.22	27.37	1,381,263	+0.11(+0.39%)
Nov 12, 2009	27.36	27.49	27.20	27.26	901,189	-0.01(-0.03%)
Nov 11, 2009	27.28	27.41	27.07	27.27	749,819	+0.14(+0.52%)
Nov 10, 2009	26.89	27.26	26.79	27.13	951,307	+0.23(+0.85%)
Nov 09, 2009	26.64	26.92	26.56	26.90	816,575	+0.34(+1.28%)
Nov 06, 2009	26.57	27.02	26.25	26.56	1,354,731	-0.14(-0.51%)
Nov 05, 2009	26.74	26.87	26.53	26.70	1,261,644	+0.17(+0.63%)
Nov 04, 2009	26.92	27.10	26.49	26.53	1,300,802	-0.19(-0.72%)
Nov 03, 2009	26.66	26.90	26.35	26.72	1,721,873	+0.02(+0.07%)
Nov 02, 2009	26.14	26.81	25.99	26.70	2,762,048	+0.74(+2.84%)
Oct 30, 2009	26.82	28.04	25.93	25.96	7,378,416	-2.37(-8.35%)
Oct 29, 2009	27.21	28.39	27.21	28.33	2,080,787	+1.39(+5.14%)
Oct 28, 2009	28.14	28.17	26.91	26.94	1,652,854	-1.42(-5.02%)
Oct 27, 2009	29.00	29.00	27.77	28.37	1,461,888	-0.68(-2.33%)
Oct 26, 2009	29.32	29.64	28.93	29.04	574,320	-0.15(-0.51%)
Oct 23, 2009	29.25	29.40	29.13	29.19	590,632	-0.37(-1.25%)
Oct 22, 2009	29.40	29.82	29.17	29.56	683,915	+0.24(+0.81%)
Oct 21, 2009	29.99	30.14	29.28	29.32	1,088,728	-0.59(-1.98%)
Oct 20, 2009	29.93	30.01	29.83	29.91	1,064,770	-0.27(-0.90%)
Oct 19, 2009	30.33	30.51	30.04	30.19	1,327,306	-0.18(-0.58%)
Oct 16, 2009	30.40	30.56	30.25	30.36	912,404	-0.24(-0.79%)
Oct 15, 2009	30.45	30.99	30.38	30.60	1,252,901	-0.26(-0.85%)
Oct 14, 2009	30.58	31.05	30.56	30.87	1,141,716	+0.40(+1.30%)
Oct 13, 2009	30.65	30.84	30.26	30.47	792,602	-0.14(-0.47%)
Oct 12, 2009	30.79	30.96	30.56	30.61	671,566	-0.34(-1.10%)
Oct 09, 2009	30.32	31.09	30.32	30.95	959,208	+0.69(+2.27%)
Oct 08, 2009	29.28	30.29	29.09	30.27	1,453,053	+1.03(+3.51%)
Oct 07, 2009	28.88	29.60	28.86	29.24	801,071	+0.30(+1.05%)
Oct 06, 2009	28.57	29.05	28.33	28.94	1,410,699	+0.47(+1.66%)
Oct 05, 2009	28.18	28.51	27.90	28.47	1,051,102	+0.33(+1.16%)
Oct 02, 2009	28.56	28.69	28.10	28.14	1,433,524	-0.57(-2.00%)
Oct 01, 2009	28.86	28.93	28.58	28.72	2,070,279	-0.18(-0.61%)
Sep 30, 2009	29.28	29.36	28.47	28.89	992,564	-0.41(-1.39%)
Sep 29, 2009	29.46	29.49	28.75	29.30	941,272	-0.05(-0.18%)
Sep 28, 2009	28.75	29.57	28.71	29.35	865,407	+0.71(+2.49%)
Sep 25, 2009	28.89	29.17	28.56	28.64	935,148	-0.29(-1.02%)
Sep 24, 2009	29.14	29.21	28.51	28.93	1,175,355	-0.21(-0.72%)
Sep 23, 2009	29.11	29.61	28.96	29.14	1,138,318	+0.04(+0.13%)
Sep 22, 2009	29.06	29.23	28.69	29.10	907,487	+0.03(+0.11%)
Sep 21, 2009	28.92	29.25	28.79	29.07	608,142	+0.07(+0.24%)
Sep 18, 2009	29.13	29.40	28.78	29.00	1,336,883	+0.07(+0.26%)
Sep 17, 2009	29.08	29.35	28.66	28.93	1,468,284	+0.01(+0.03%)
Sep 16, 2009	29.26	29.37	28.70	28.92	1,498,151	-0.40(-1.35%)
Sep 15, 2009	28.98	29.39	28.71	29.31	1,162,421	+0.17(+0.59%)
Sep 14, 2009	29.05	29.73	28.87	29.14	1,623,386	+0.22(+0.77%)
Sep 11, 2009	28.25	28.98	28.23	28.92	903,326	+0.62(+2.18%)
Sep 10, 2009	27.55	28.37	27.34	28.30	1,251,008	+0.70(+2.55%)
Sep 09, 2009	27.17	27.79	27.17	27.60	1,193,836	+0.38(+1.39%)
Sep 08, 2009	27.47	27.63	26.96	27.22	938,948	-0.26(-0.95%)
Sep 04, 2009	27.37	27.61	27.11	27.48	1,398,925	+0.11(+0.39%)
Sep 03, 2009	27.07	27.40	26.61	27.37	1,379,392	+0.47(+1.75%)
Sep 02, 2009	27.05	27.41	26.87	26.90	1,136,974	-0.01(-0.03%)
Sep 01, 2009	27.29	27.78	26.78	26.91	1,060,917	-0.50(-1.84%)
Aug 31, 2009	27.40	27.61	26.93	27.41	1,102,501	-0.08(-0.29%)
Aug 28, 2009	27.89	27.89	27.26	27.49	736,714	-0.23(-0.82%)
Aug 27, 2009	27.88	27.97	27.18	27.72	682,972	+0.00(+0.00%)
Aug 26, 2009	27.96	28.18	27.62	27.72	794,326	-0.29(-1.03%)
Aug 25, 2009	28.06	28.43	27.90	28.01	513,693	-0.01(-0.03%)
Aug 24, 2009	28.02	28.16	27.81	28.02	682,136	+0.04(+0.15%)
Aug 21, 2009	28.12	28.48	27.96	27.98	1,043,998	+0.08(+0.28%)
Aug 20, 2009	27.87	28.02	27.68	27.90	711,968	+0.04(+0.15%)
Aug 19, 2009	27.28	27.90	27.25	27.86	1,281,931	+0.49(+1.77%)
Aug 18, 2009	27.85	27.87	27.19	27.37	1,147,128	-0.38(-1.39%)
Aug 17, 2009	27.39	28.13	27.17	27.76	1,702,169	+0.23(+0.84%)
Aug 14, 2009	27.64	27.76	27.01	27.53	1,008,447	-0.03(-0.12%)
Aug 13, 2009	27.34	27.57	26.89	27.56	809,962	+0.37(+1.36%)
Aug 12, 2009	26.85	27.37	26.52	27.19	1,084,422	+0.39(+1.44%)
Aug 11, 2009	26.85	27.09	26.51	26.80	1,103,024	-0.11(-0.42%)
Aug 10, 2009	26.62	27.16	26.28	26.91	781,293	+0.27(+1.00%)
Aug 07, 2009	26.57	27.18	26.41	26.65	1,498,492	+0.20(+0.76%)
Aug 06, 2009	26.90	26.91	26.21	26.45	1,691,372	-0.46(-1.70%)
Aug 05, 2009	27.16	27.18	26.62	26.91	1,750,023	-0.36(-1.33%)
Aug 04, 2009	27.12	27.43	27.07	27.27	1,556,494	+0.04(+0.15%)
Aug 03, 2009	26.24	27.31	26.20	27.23	2,927,462	+1.28(+4.95%)
Jul 31, 2009	26.44	26.63	25.73	25.94	1,897,250	-0.50(-1.89%)
Jul 30, 2009	26.85	27.12	26.26	26.44	1,773,342	-0.28(-1.03%)
Jul 29, 2009	26.25	26.88	25.91	26.72	3,813,052	+1.08(+4.20%)
Jul 28, 2009	24.98	25.81	24.82	25.64	2,414,478	+0.89(+3.60%)
Jul 27, 2009	24.58	24.82	24.18	24.75	1,378,080	+0.21(+0.84%)
Jul 24, 2009	23.70	24.54	23.70	24.54	1,412	+0.71(+2.97%)
Jul 23, 2009	23.90	24.08	23.72	23.84	1,017,715	-0.04(-0.16%)
Jul 22, 2009	23.83	24.36	23.55	23.87	1,181,914	-0.10(-0.41%)
Jul 21, 2009	24.03	24.60	23.63	23.97	900,351	-0.11(-0.45%)
Jul 20, 2009	24.32	24.32	23.78	24.08	1,373,529	-0.20(-0.83%)
Jul 17, 2009	24.26	24.45	24.02	24.28	1,526,659	+0.09(+0.39%)
Jul 16, 2009	23.36	24.23	23.26	24.19	1,180,542	+0.70(+2.96%)
Jul 15, 2009	23.11	23.54	22.83	23.49	1,289,944	+0.62(+2.71%)
Jul 14, 2009	22.50	22.92	22.15	22.87	1,609,514	+0.28(+1.26%)
Jul 13, 2009	22.23	22.59	22.19	22.59	1,563,413	-0.13(-0.58%)
Jul 10, 2009	22.70	22.94	22.20	22.72	809,173	+0.02(+0.08%)
Jul 09, 2009	22.93	23.16	22.42	22.70	1,048,682	-0.22(-0.98%)
Jul 08, 2009	23.53	23.58	22.44	22.92	1,616,744	-0.48(-2.03%)
Jul 07, 2009	22.44	23.92	22.36	23.40	2,161,421	+0.91(+4.05%)
Jul 06, 2009	22.66	22.66	22.09	22.49	1,701,832	-0.11(-0.47%)
Jul 02, 2009	22.70	22.76	22.22	22.59	1,395,875	-0.46(-2.00%)
Jul 01, 2009	22.85	23.13	22.57	23.06	1,208,025	+0.27(+1.17%)
Jun 30, 2009	23.05	23.16	22.43	22.79	1,241,165	-0.26(-1.11%)
Jun 29, 2009	23.02	23.10	22.40	23.05	1,129,275	+0.01(+0.04%)
Jun 26, 2009	23.41	23.41	22.79	23.04	1,227,473	-0.40(-1.71%)
Jun 25, 2009	23.19	23.77	23.07	23.44	1,612,298	+0.88(+3.89%)
Jun 24, 2009	22.09	22.73	21.95	22.56	1,068,873	+0.57(+2.61%)
Jun 23, 2009	22.64	22.73	21.90	21.99	1,305,173	-0.66(-2.92%)
Jun 22, 2009	23.11	23.18	22.40	22.65	1,002,505	-0.67(-2.86%)
Jun 19, 2009	24.20	24.20	23.22	23.32	1,152,122	-0.62(-2.57%)
Jun 18, 2009	23.04	24.09	22.88	23.93	1,467,061	+0.84(+3.64%)
Jun 17, 2009	23.51	23.84	23.01	23.09	1,824,696	-0.42(-1.79%)
Jun 16, 2009	24.10	24.57	23.38	23.51	1,118,785	-0.50(-2.08%)
Jun 15, 2009	24.08	24.25	23.28	24.01	2,346,134	-0.42(-1.74%)
Jun 12, 2009	25.07	25.18	24.33	24.44	1,479,358	-0.64(-2.57%)
Jun 11, 2009	25.14	25.66	25.03	25.08	1,035,274	-0.04(-0.15%)
Jun 10, 2009	25.73	25.80	24.96	25.12	1,322,642	-0.54(-2.11%)
Jun 09, 2009	25.60	25.81	25.26	25.66	977,024	+0.04(+0.15%)
Jun 08, 2009	25.49	25.84	25.45	25.62	1,716,519	+0.17(+0.66%)
Jun 05, 2009	25.18	25.56	24.78	25.45	1,224,834	+0.31(+1.22%)
Jun 04, 2009	25.31	25.41	24.75	25.15	1,006,527	-0.15(-0.59%)
Jun 03, 2009	25.84	25.84	24.99	25.30	1,766,766	-0.83(-3.18%)
Jun 02, 2009	26.28	26.76	25.85	26.13	1,853,671	-0.18(-0.67%)
Jun 01, 2009	25.81	26.47	25.79	26.30	2,468,010	+0.68(+2.64%)
May 29, 2009	25.59	25.63	25.02	25.63	1,021,867	+0.22(+0.86%)
May 28, 2009	25.96	26.15	25.22	25.41	2,052,210	-0.47(-1.80%)
May 27, 2009	25.88	26.17	25.59	25.87	1,235,843	-0.01(-0.05%)
May 26, 2009	24.85	26.13	24.82	25.89	1,652,582	+0.65(+2.57%)
May 22, 2009	25.34	25.50	25.03	25.24	961,568	+0.08(+0.33%)
May 21, 2009	26.55	26.87	24.75	25.16	4,380,128	-1.57(-5.88%)
May 20, 2009	24.40	26.79	24.09	26.73	10,543,211	+2.30(+9.39%)
May 19, 2009	23.63	24.62	23.62	24.43	2,558,543	+0.83(+3.50%)
May 18, 2009	22.97	23.63	22.08	23.61	3,551,483	+0.66(+2.87%)
May 15, 2009	23.61	23.97	22.89	22.95	2,882,923	-0.67(-2.84%)
May 14, 2009	23.72	23.78	23.19	23.62	1,548,248	+0.02(+0.10%)
May 13, 2009	23.88	24.28	23.52	23.60	1,608,631	-0.47(-1.96%)
May 12, 2009	24.45	24.55	23.84	24.07	1,905,652	-0.28(-1.17%)
May 11, 2009	24.07	25.04	23.73	24.35	2,710,805	+0.50(+2.11%)
May 08, 2009	23.39	24.19	23.38	23.85	2,204,150	-0.08(-0.35%)
May 07, 2009	23.53	24.40	23.41	23.93	1,951,192	+0.54(+2.31%)
May 06, 2009	23.82	23.82	23.00	23.39	1,797,565	-0.29(-1.24%)
May 05, 2009	23.20	23.75	23.07	23.69	2,006,298	+0.49(+2.13%)
May 04, 2009	22.38	23.19	21.78	23.19	3,417,807	+0.32(+1.41%)
May 01, 2009	23.48	23.48	22.74	22.87	2,645,110	-0.64(-2.74%)
Apr 30, 2009	24.04	24.26	23.33	23.51	2,387,689	-0.26(-1.08%)
Apr 29, 2009	22.93	24.00	22.60	23.77	2,971,743	+1.06(+4.66%)
Apr 28, 2009	22.56	23.30	21.56	22.71	5,720,674	+1.21(+5.64%)
Apr 27, 2009	20.18	21.61	19.97	21.50	4,172,687	+1.31(+6.47%)
Apr 24, 2009	19.56	20.45	19.37	20.19	2,787,141	+0.80(+4.11%)
Apr 23, 2009	19.66	19.68	19.12	19.39	1,515,196	-0.25(-1.26%)
Apr 22, 2009	19.12	20.01	19.11	19.64	1,464,471	+0.42(+2.18%)
Apr 21, 2009	18.76	19.69	18.75	19.22	2,828,799	+0.50(+2.69%)
Apr 20, 2009	19.34	19.56	18.45	18.72	1,196,221	-0.88(-4.50%)
Apr 17, 2009	19.52	19.82	19.31	19.60	998,238	+0.06(+0.29%)
Apr 16, 2009	19.41	19.69	19.15	19.54	1,563,175	+0.33(+1.70%)
Apr 15, 2009	19.34	19.59	18.51	19.22	2,410,660	-0.17(-0.89%)
Apr 14, 2009	18.39	19.78	18.28	19.39	2,202,065	+0.99(+5.40%)
Apr 13, 2009	18.11	18.41	18.03	18.40	1,793,625	+0.25(+1.36%)
Apr 09, 2009	17.50	18.17	17.50	18.15	4,148,106	+1.08(+6.34%)
Apr 08, 2009	17.84	17.92	16.23	17.07	2,993,114	-0.74(-4.14%)
Apr 07, 2009	17.49	17.94	17.15	17.80	1,951,927	+0.17(+0.95%)
Apr 06, 2009	17.91	18.20	17.45	17.64	1,391,699	-0.45(-2.50%)
Apr 03, 2009	18.53	18.85	17.96	18.09	1,756,728	-0.39(-2.12%)
Apr 02, 2009	18.32	18.81	18.18	18.48	1,868,213	+0.51(+2.83%)
Apr 01, 2009	17.59	18.09	17.36	17.97	2,267,736	+0.08(+0.47%)
Mar 31, 2009	17.55	18.15	17.55	17.89	1,648,889	+0.49(+2.79%)
Mar 30, 2009	17.47	17.69	17.13	17.40	1,705,465	-0.59(-3.29%)
Mar 26, 2009	17.48	18.05	17.31	17.99	1,397,186	+0.63(+3.63%)
Mar 25, 2009	17.13	17.85	16.92	17.36	1,616,887	+0.41(+2.39%)
Mar 24, 2009	17.01	17.34	16.96	16.96	967,625	-0.21(-1.20%)
Mar 23, 2009	16.69	17.18	16.61	17.16	1,558,506	+1.00(+6.18%)
Mar 20, 2009	16.53	16.57	15.94	16.17	1,276,528	-0.34(-2.04%)
Mar 19, 2009	16.59	16.65	16.33	16.50	1,312,107	+0.00(+0.03%)
Mar 18, 2009	16.32	16.80	16.28	16.50	1,464,287	-0.03(-0.20%)
Mar 17, 2009	16.08	16.54	15.92	16.53	987,529	+0.43(+2.67%)
Mar 16, 2009	16.26	16.58	16.07	16.10	1,287,069	-0.16(-1.00%)
Mar 13, 2009	16.03	16.36	15.87	16.26	0	+0.19(+1.19%)
Mar 12, 2009	15.25	16.23	15.08	16.07	1,439,159	+0.72(+4.68%)
Mar 11, 2009	15.22	15.54	14.96	15.35	2,180,322	+0.22(+1.48%)
Mar 10, 2009	14.52	15.25	14.50	15.13	1,392,274	+0.77(+5.36%)
Mar 09, 2009	15.23	15.23	14.20	14.36	2,531,489	-0.98(-6.36%)
Mar 06, 2009	15.45	15.72	15.01	15.34	0	+0.00(+0.00%)
Mar 05, 2009	16.31	16.31	15.26	15.34	1,552,597	-1.20(-7.25%)
Mar 04, 2009	16.16	16.87	15.83	16.53	1,854,910	+0.83(+5.29%)
Mar 02, 2009	16.65	17.02	15.65	15.70	3,231,951	-1.48(-8.61%)
Feb 27, 2009	17.58	18.54	17.03	17.18	0	+0.56(+3.34%)
Feb 26, 2009	18.34	18.45	16.59	16.63	5,137,004	-1.53(-8.43%)
Feb 25, 2009	18.54	18.68	17.99	18.16	1,145,210	-0.42(-2.24%)
Feb 24, 2009	17.86	18.63	17.78	18.57	1,738,701	+0.71(+3.97%)
Feb 23, 2009	18.57	18.60	17.61	17.86	1,739,057	-0.67(-3.60%)
Feb 20, 2009	18.54	18.67	17.79	18.53	2,655,823	-0.09(-0.50%)
Feb 19, 2009	19.22	19.22	18.38	18.62	1,946,122	-0.28(-1.46%)
Feb 18, 2009	18.89	18.99	18.40	18.90	1,206,557	+0.17(+0.92%)
Feb 17, 2009	18.76	18.97	18.47	18.73	1,514,825	-0.52(-2.69%)
Feb 13, 2009	18.73	19.37	18.73	19.24	983,958	+0.30(+1.58%)
Feb 12, 2009	18.34	19.03	18.14	18.95	1,624,728	+0.39(+2.11%)
Feb 11, 2009	18.58	18.80	18.20	18.55	2,226,554	-0.38(-2.00%)
Feb 10, 2009	18.97	19.64	18.87	18.93	1,581,300	-0.17(-0.88%)
Feb 09, 2009	19.47	19.57	18.91	19.10	933,770	-0.45(-2.29%)
Feb 06, 2009	19.02	19.70	18.85	19.55	2,120,719	+0.51(+2.67%)
Feb 05, 2009	18.13	19.08	17.99	19.04	2,049,829	+0.89(+4.91%)
Feb 04, 2009	18.18	18.36	17.96	18.15	1,404,931	-0.03(-0.15%)
Feb 03, 2009	18.06	18.28	17.75	18.18	1,351,595	+0.19(+1.06%)
Feb 02, 2009	17.43	18.32	17.35	17.99	1,697,727	+0.33(+1.85%)
Jan 30, 2009	17.89	17.95	17.35	17.66	0	-0.27(-1.51%)
Jan 29, 2009	17.90	17.99	17.67	17.93	1,915,090	-0.06(-0.31%)
Jan 28, 2009	17.73	17.99	17.54	17.99	1,307,715	+0.52(+2.99%)
Jan 27, 2009	16.88	17.54	16.87	17.46	1,072,633	+0.60(+3.54%)
Jan 26, 2009	16.91	17.19	16.69	16.87	738,238	+0.02(+0.14%)
Jan 23, 2009	16.73	17.07	16.43	16.84	816,367	-0.33(-1.93%)
Jan 22, 2009	16.86	17.39	16.86	17.17	1,094,028	-0.08(-0.49%)
Jan 21, 2009	16.72	17.30	16.56	17.26	724,151	+0.56(+3.32%)
Jan 20, 2009	17.58	17.63	16.61	16.70	725,339	-0.97(-5.49%)
Jan 16, 2009	17.46	17.78	17.30	17.67	0	+0.44(+2.57%)
Jan 15, 2009	17.18	17.34	16.53	17.23	1,389,174	-0.01(-0.08%)
Jan 14, 2009	17.79	17.91	17.17	17.24	1,513,106	-0.74(-4.12%)
Jan 13, 2009	17.66	18.23	17.55	17.99	923,620	+0.33(+1.88%)
Jan 12, 2009	18.32	18.32	17.56	17.65	1,281,301	-0.75(-4.08%)
Jan 09, 2009	18.45	18.51	17.86	18.41	897,807	-0.08(-0.45%)
Jan 08, 2009	18.18	18.70	17.86	18.49	1,411,505	+0.24(+1.33%)
Jan 07, 2009	17.96	18.84	17.79	18.25	1,952,118	+0.05(+0.28%)
Jan 06, 2009	17.99	18.38	17.67	18.20	1,725,631	+0.28(+1.59%)
Jan 05, 2009	17.73	17.99	17.44	17.91	1,518,312	+0.13(+0.71%)
Jan 02, 2009	17.60	17.86	17.12	17.78	0	+0.26(+1.46%)

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.