Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	22.73	23.04	22.45	22.47	5,231,877	-0.13(-0.56%)
Jan 28, 2010	22.91	22.91	22.12	22.60	3,909,865	-0.19(-0.84%)
Jan 27, 2010	22.91	22.91	22.36	22.79	4,259,244	-0.18(-0.77%)
Jan 26, 2010	23.24	23.47	22.92	22.96	3,457,236	-0.43(-1.82%)
Jan 25, 2010	23.26	23.52	23.18	23.39	4,659,492	+0.44(+1.94%)
Jan 22, 2010	22.71	23.33	22.56	22.94	7,775,971	+0.31(+1.39%)
Jan 21, 2010	23.46	23.92	22.59	22.63	14,297,110	-1.54(-6.38%)
Jan 20, 2010	24.45	24.55	23.84	24.17	5,530,230	-0.42(-1.71%)
Jan 19, 2010	23.82	24.61	23.75	24.59	4,351,980	+0.83(+3.51%)
Jan 15, 2010	24.02	23.76	23.76	23.76	7,850,507	-0.28(-1.18%)
Jan 14, 2010	24.05	24.38	23.90	24.04	5,856,849	+0.51(+2.15%)
Jan 13, 2010	23.43	23.56	23.14	23.54	2,243,779	+0.25(+1.05%)
Jan 12, 2010	23.36	23.48	23.04	23.29	2,911,101	-0.33(-1.38%)
Jan 11, 2010	23.69	23.74	23.47	23.62	2,596,930	-0.03(-0.11%)
Jan 08, 2010	23.63	23.74	23.46	23.64	3,520,884	-0.05(-0.19%)
Jan 07, 2010	23.49	23.70	23.32	23.69	3,185,629	+0.11(+0.45%)
Jan 06, 2010	23.14	23.74	23.14	23.58	3,954,777	+0.36(+1.57%)
Jan 05, 2010	23.13	23.41	23.13	23.22	2,949,192	+0.02(+0.07%)
Jan 04, 2010	22.71	23.22	22.59	23.20	3,151,338	+0.79(+3.52%)
Dec 31, 2009	22.76	22.42	22.42	22.42	2,009,374	-0.28(-1.22%)
Dec 30, 2009	22.60	22.84	22.50	22.69	1,838,290	-0.04(-0.17%)
Dec 29, 2009	22.88	22.97	22.66	22.73	2,250,275	-0.16(-0.72%)
Dec 28, 2009	22.78	23.04	22.73	22.89	2,978,327	+0.08(+0.37%)
Dec 24, 2009	22.73	22.87	22.69	22.81	432,796	+0.10(+0.46%)
Dec 23, 2009	22.64	22.72	22.38	22.71	1,635,430	+0.16(+0.73%)
Dec 22, 2009	22.42	22.62	22.30	22.54	1,822,046	+0.24(+1.10%)
Dec 21, 2009	22.24	22.46	22.15	22.30	1,783,626	+0.17(+0.78%)
Dec 18, 2009	22.49	22.55	22.07	22.12	3,974,234	-0.20(-0.91%)
Dec 17, 2009	22.67	22.67	22.30	22.33	1,729,391	-0.35(-1.54%)
Dec 16, 2009	22.67	22.82	22.58	22.68	2,284,228	+0.16(+0.70%)
Dec 15, 2009	22.73	22.97	22.47	22.52	2,726,774	-0.34(-1.47%)
Dec 14, 2009	22.72	22.88	22.71	22.86	2,806,817	+0.45(+2.02%)
Dec 11, 2009	22.75	22.75	22.22	22.40	3,759,672	-0.20(-0.90%)
Dec 10, 2009	22.87	23.02	22.48	22.61	3,243,711	-0.15(-0.67%)
Dec 09, 2009	22.57	22.78	22.27	22.76	2,657,284	+0.23(+1.02%)
Dec 08, 2009	22.92	22.97	22.46	22.53	3,075,437	-0.57(-2.47%)
Dec 07, 2009	23.04	23.28	23.00	23.10	2,537,463	-0.02(-0.08%)
Dec 04, 2009	23.16	23.22	22.86	23.12	5,563,115	+0.30(+1.33%)
Dec 03, 2009	23.27	23.28	22.80	22.82	2,160,835	-0.37(-1.59%)
Dec 02, 2009	22.97	23.38	22.85	23.18	2,810,946	+0.24(+1.07%)
Dec 01, 2009	22.99	23.12	22.88	22.94	2,430,554	+0.18(+0.81%)
Nov 30, 2009	22.72	22.94	22.53	22.76	2,397,844	+0.04(+0.17%)
Nov 27, 2009	22.68	23.00	22.52	22.72	1,067,951	-0.51(-2.21%)
Nov 25, 2009	23.02	23.35	22.94	23.23	1,532,930	+0.31(+1.37%)
Nov 24, 2009	23.12	23.30	22.86	22.92	3,520,247	-0.26(-1.12%)
Nov 23, 2009	22.89	23.41	22.89	23.18	5,139,097	+0.49(+2.16%)
Nov 20, 2009	22.63	22.79	22.46	22.69	2,853,298	-0.09(-0.39%)
Nov 19, 2009	23.04	23.04	22.56	22.78	3,194,772	-0.39(-1.70%)
Nov 18, 2009	23.51	23.51	23.00	23.17	2,882,240	-0.29(-1.22%)
Nov 17, 2009	23.41	23.55	23.27	23.46	1,935,053	-0.07(-0.28%)
Nov 16, 2009	23.25	23.61	23.25	23.52	2,426,026	+0.41(+1.77%)
Nov 13, 2009	23.03	23.30	22.88	23.11	2,523,384	+0.05(+0.22%)
Nov 12, 2009	23.40	23.43	22.90	23.06	2,840,635	-0.36(-1.55%)
Nov 11, 2009	23.54	23.64	23.28	23.43	2,136,664	+0.08(+0.34%)
Nov 10, 2009	23.25	23.45	23.13	23.35	2,822,944	+0.04(+0.16%)
Nov 09, 2009	22.69	23.31	22.65	23.31	2,817,342	+0.79(+3.52%)
Nov 06, 2009	22.44	22.79	22.29	22.51	2,780,884	+0.03(+0.12%)
Nov 05, 2009	22.26	22.73	22.19	22.49	2,654,819	+0.41(+1.86%)
Nov 04, 2009	22.41	22.48	22.03	22.08	2,906,150	-0.12(-0.55%)
Nov 03, 2009	21.82	22.26	21.51	22.20	3,398,428	+0.19(+0.85%)
Nov 02, 2009	21.73	22.11	21.52	22.01	5,042,302	+0.41(+1.88%)
Oct 30, 2009	22.29	22.29	21.40	21.61	4,247,746	-0.76(-3.39%)
Oct 29, 2009	22.17	22.38	22.04	22.37	5,433,300	+0.44(+2.03%)
Oct 28, 2009	22.59	22.81	21.88	21.92	5,825,024	-0.67(-2.97%)
Oct 27, 2009	22.24	22.77	22.22	22.59	4,655,358	+0.30(+1.36%)
Oct 26, 2009	22.72	23.03	22.14	22.29	3,752,390	-0.43(-1.90%)
Oct 23, 2009	22.83	22.88	22.60	22.72	2,868,464	-0.51(-2.21%)
Oct 22, 2009	22.85	23.30	22.57	23.23	3,288,218	+0.39(+1.69%)
Oct 21, 2009	23.44	23.69	22.80	22.85	4,125,318	-0.59(-2.52%)
Oct 20, 2009	23.24	23.47	23.21	23.44	2,640,797	-0.29(-1.23%)
Oct 19, 2009	23.42	23.86	23.42	23.73	2,812,944	+0.26(+1.09%)
Oct 16, 2009	23.70	23.70	23.25	23.47	4,907,501	-0.30(-1.26%)
Oct 15, 2009	22.92	23.83	22.92	23.77	6,923,543	+0.21(+0.89%)
Oct 14, 2009	23.40	23.68	23.38	23.56	3,763,046	+0.34(+1.47%)
Oct 13, 2009	22.90	23.25	22.87	23.22	2,136,805	+0.20(+0.88%)
Oct 12, 2009	23.12	23.16	22.86	23.02	2,128,273	+0.14(+0.60%)
Oct 09, 2009	22.70	22.88	22.56	22.88	2,050,006	+0.20(+0.90%)
Oct 08, 2009	22.39	22.73	22.32	22.68	3,164,281	+0.52(+2.33%)
Oct 07, 2009	22.22	22.33	22.00	22.16	1,775,421	-0.06(-0.28%)
Oct 06, 2009	22.22	22.52	21.83	22.22	3,649,174	+0.19(+0.85%)
Oct 05, 2009	21.64	22.07	21.52	22.03	2,792,025	+0.49(+2.28%)
Oct 02, 2009	21.42	21.80	21.16	21.54	3,078,516	-0.11(-0.53%)
Oct 01, 2009	22.29	22.34	21.63	21.66	3,908,105	-0.63(-2.83%)
Sep 30, 2009	22.51	22.60	22.07	22.29	5,958,746	-0.20(-0.90%)
Sep 29, 2009	22.50	22.79	22.45	22.49	2,636,493	-0.15(-0.66%)
Sep 28, 2009	22.23	22.69	22.14	22.64	2,731,942	+0.57(+2.57%)
Sep 25, 2009	22.25	22.41	21.95	22.07	3,128,829	-0.33(-1.49%)
Sep 24, 2009	22.72	22.83	22.27	22.41	2,754,663	-0.20(-0.90%)
Sep 23, 2009	23.12	23.12	22.59	22.61	4,660,511	-0.41(-1.78%)
Sep 22, 2009	23.14	23.14	22.92	23.02	3,465,204	+0.16(+0.72%)
Sep 21, 2009	22.52	22.98	22.37	22.86	5,143,283	+0.02(+0.07%)
Sep 18, 2009	22.75	22.98	22.72	22.84	4,626,965	+0.14(+0.62%)
Sep 17, 2009	22.96	23.06	22.54	22.70	6,185,512	-0.31(-1.36%)
Sep 16, 2009	22.99	23.15	22.85	23.01	7,538,419	+0.26(+1.16%)
Sep 15, 2009	22.18	22.82	22.05	22.75	5,855,650	+0.57(+2.59%)
Sep 14, 2009	21.80	22.19	21.64	22.17	2,785,099	+0.23(+1.06%)
Sep 11, 2009	21.91	22.07	21.72	21.94	4,128,640	+0.12(+0.54%)
Sep 10, 2009	21.60	21.86	21.41	21.82	6,235,493	+0.20(+0.94%)
Sep 09, 2009	21.17	21.69	21.00	21.62	6,643,166	+0.41(+1.93%)
Sep 08, 2009	21.11	21.29	20.97	21.21	5,920,478	+0.19(+0.91%)
Sep 04, 2009	20.70	21.03	20.49	21.02	4,112,785	+0.30(+1.44%)
Sep 03, 2009	20.79	20.79	20.47	20.72	3,624,019	+0.07(+0.33%)
Sep 02, 2009	20.61	20.75	20.41	20.65	4,393,502	-0.06(-0.28%)
Sep 01, 2009	21.09	21.39	20.65	20.71	4,557,065	-0.51(-2.38%)
Aug 31, 2009	21.15	21.24	20.97	21.21	3,370,419	-0.21(-0.97%)
Aug 28, 2009	21.27	21.60	21.02	21.42	6,481,779	+0.29(+1.36%)
Aug 27, 2009	20.55	21.22	20.32	21.13	6,747,709	+0.56(+2.70%)
Aug 26, 2009	20.74	20.96	20.49	20.58	3,441,191	-0.21(-1.01%)
Aug 25, 2009	20.91	21.22	20.74	20.79	3,435,855	+0.05(+0.26%)
Aug 24, 2009	21.01	21.15	20.68	20.73	2,531,441	-0.15(-0.73%)
Aug 21, 2009	20.54	20.94	20.41	20.89	2,981,419	+0.54(+2.63%)
Aug 20, 2009	20.46	20.57	20.16	20.35	3,060,801	-0.11(-0.52%)
Aug 19, 2009	20.06	20.61	20.01	20.46	5,413,462	+0.18(+0.91%)
Aug 18, 2009	20.31	20.46	20.04	20.27	4,331,051	+0.01(+0.03%)
Aug 17, 2009	20.75	20.75	20.20	20.27	4,327,619	-0.63(-3.02%)
Aug 14, 2009	21.28	21.40	20.68	20.90	2,983,331	-0.51(-2.36%)
Aug 13, 2009	21.27	21.60	21.21	21.40	4,824,781	+0.14(+0.67%)
Aug 12, 2009	21.02	21.41	20.98	21.26	7,114,928	+0.15(+0.69%)
Aug 11, 2009	20.97	21.23	20.90	21.12	3,921,680	+0.02(+0.11%)
Aug 10, 2009	21.46	21.46	20.99	21.09	4,540,063	-0.43(-1.98%)
Aug 07, 2009	21.69	21.69	21.27	21.52	5,806,737	+0.02(+0.07%)
Aug 06, 2009	21.85	21.88	21.39	21.50	4,345,313	-0.36(-1.66%)
Aug 05, 2009	21.93	22.00	21.49	21.87	4,506,645	+0.03(+0.12%)
Aug 04, 2009	21.57	21.86	21.51	21.84	3,698,905	+0.08(+0.37%)
Aug 03, 2009	21.29	21.80	21.19	21.76	3,780,504	+0.70(+3.33%)
Jul 31, 2009	20.75	21.29	20.75	21.06	4,682,830	+0.23(+1.08%)
Jul 30, 2009	20.08	21.00	20.04	20.83	6,502,048	+0.97(+4.88%)
Jul 29, 2009	19.91	20.10	19.64	19.87	3,930,894	-0.26(-1.28%)
Jul 28, 2009	20.05	20.19	19.83	20.12	2,566,922	-0.10(-0.49%)
Jul 27, 2009	20.24	20.41	20.04	20.22	2,682,222	+0.10(+0.48%)
Jul 24, 2009	19.96	20.13	19.70	20.13	2,916,539	+0.03(+0.17%)
Jul 23, 2009	19.43	20.13	19.34	20.09	5,574,155	+0.66(+3.39%)
Jul 22, 2009	19.15	19.66	19.15	19.43	3,331,592	+0.12(+0.63%)
Jul 21, 2009	19.50	19.87	18.90	19.31	5,848,808	-0.01(-0.04%)
Jul 20, 2009	19.12	19.40	18.97	19.32	5,730,183	+0.34(+1.80%)
Jul 17, 2009	18.70	19.20	18.69	18.98	6,286,448	+0.11(+0.59%)
Jul 16, 2009	18.05	18.95	18.03	18.87	13,108,254	+1.21(+6.88%)
Jul 15, 2009	17.15	17.66	17.14	17.65	5,266,658	+0.75(+4.46%)
Jul 14, 2009	16.68	17.00	16.59	16.90	3,476,466	+0.21(+1.29%)
Jul 13, 2009	16.17	16.73	16.15	16.68	5,211,088	+0.62(+3.89%)
Jul 10, 2009	15.99	16.18	15.78	16.06	3,456,625	-0.07(-0.40%)
Jul 09, 2009	16.14	16.24	15.96	16.12	2,311,371	+0.11(+0.69%)
Jul 08, 2009	15.97	16.11	15.84	16.01	4,569,971	+0.08(+0.48%)
Jul 07, 2009	16.48	16.48	15.92	15.94	3,940,338	-0.54(-3.25%)
Jul 06, 2009	16.08	16.51	15.92	16.47	3,613,374	+0.33(+2.06%)
Jul 02, 2009	16.49	16.76	16.14	16.14	2,830,925	-0.62(-3.72%)
Jul 01, 2009	16.79	16.96	16.65	16.76	3,290,629	-0.05(-0.27%)
Jun 30, 2009	16.83	17.01	16.64	16.81	4,428,785	+0.02(+0.09%)
Jun 29, 2009	16.68	16.91	16.51	16.79	2,962,725	+0.11(+0.67%)
Jun 26, 2009	16.75	16.84	16.60	16.68	4,607,406	-0.10(-0.62%)
Jun 25, 2009	16.47	16.79	16.42	16.79	3,571,575	+0.33(+2.03%)
Jun 24, 2009	16.07	16.62	15.99	16.45	5,385,382	+0.56(+3.52%)
Jun 23, 2009	15.96	15.98	15.73	15.89	5,298,825	-0.06(-0.36%)
Jun 22, 2009	16.19	16.28	15.94	15.95	5,551,904	-0.44(-2.71%)
Jun 19, 2009	16.53	16.58	16.27	16.40	5,378,642	-0.05(-0.28%)
Jun 18, 2009	16.58	16.82	16.41	16.44	3,604,359	-0.11(-0.69%)
Jun 17, 2009	16.44	16.71	16.24	16.56	3,797,321	+0.07(+0.39%)
Jun 16, 2009	16.98	16.98	16.46	16.49	4,451,856	-0.47(-2.75%)
Jun 15, 2009	17.21	17.21	16.73	16.96	3,176,914	-0.32(-1.86%)
Jun 12, 2009	17.52	17.52	17.18	17.28	5,546,391	-0.12(-0.70%)
Jun 11, 2009	17.37	17.64	17.35	17.40	3,117,476	+0.08(+0.44%)
Jun 10, 2009	17.56	17.58	16.94	17.33	5,436,089	-0.10(-0.59%)
Jun 09, 2009	17.04	17.50	16.91	17.43	3,945,477	+0.47(+2.78%)
Jun 08, 2009	16.91	17.09	16.62	16.96	4,127,535	-0.29(-1.67%)
Jun 05, 2009	17.56	17.61	17.06	17.25	4,524,245	+0.02(+0.09%)
Jun 04, 2009	17.14	17.33	16.95	17.23	3,401,395	+0.15(+0.90%)
Jun 03, 2009	17.33	17.38	16.81	17.08	4,313,459	-0.39(-2.26%)
Jun 02, 2009	17.55	17.63	17.42	17.47	4,002,753	-0.16(-0.89%)
Jun 01, 2009	17.30	17.72	17.17	17.63	3,102,193	+0.60(+3.53%)
May 29, 2009	17.02	17.03	16.66	17.03	3,318,756	+0.15(+0.86%)
May 28, 2009	16.98	17.03	16.44	16.88	4,014,097	+0.11(+0.64%)
May 27, 2009	17.23	17.35	16.74	16.78	3,167,661	-0.46(-2.69%)
May 26, 2009	17.02	17.33	16.79	17.24	5,296,172	+0.15(+0.87%)
May 22, 2009	16.92	17.29	16.83	17.09	2,366,149	+0.23(+1.36%)
May 21, 2009	17.27	17.27	16.69	16.86	5,197,320	-0.56(-3.23%)
May 20, 2009	17.22	17.92	17.12	17.42	7,407,261	+0.32(+1.88%)
May 19, 2009	16.85	17.25	16.75	17.10	4,118,920	+0.22(+1.32%)
May 18, 2009	16.32	16.90	16.30	16.88	3,182,490	+0.72(+4.46%)
May 15, 2009	16.32	16.53	16.01	16.16	3,971,614	-0.08(-0.50%)
May 14, 2009	15.98	16.43	15.94	16.24	3,239,423	+0.20(+1.24%)
May 13, 2009	16.45	16.46	15.99	16.04	5,530,350	-0.69(-4.12%)
May 12, 2009	16.81	16.89	16.41	16.73	4,282,955	+0.06(+0.34%)
May 11, 2009	16.89	16.97	16.50	16.67	4,414,967	-0.45(-2.64%)
May 08, 2009	16.88	17.15	16.67	17.12	4,981,282	+0.51(+3.06%)
May 07, 2009	17.52	17.94	16.57	16.61	6,934,345	-0.97(-5.53%)
May 06, 2009	17.70	17.74	17.27	17.59	4,824,878	+0.06(+0.35%)
May 05, 2009	17.89	17.90	17.30	17.53	4,201,700	-0.28(-1.57%)
May 04, 2009	17.73	17.84	17.65	17.81	4,742,139	+0.95(+5.63%)
May 01, 2009	16.84	17.05	16.68	16.86	3,870,474	-0.01(-0.07%)
Apr 30, 2009	17.09	17.26	16.70	16.87	4,319,902	-0.03(-0.16%)
Apr 29, 2009	16.76	17.08	16.76	16.89	3,596,302	+0.34(+2.04%)
Apr 28, 2009	16.66	16.76	16.43	16.56	4,699,560	-0.30(-1.79%)
Apr 27, 2009	17.16	17.22	16.68	16.86	4,279,155	-0.55(-3.15%)
Apr 24, 2009	16.63	17.53	16.63	17.41	5,378,075	+0.77(+4.63%)
Apr 23, 2009	16.89	17.02	16.20	16.64	4,501,623	-0.24(-1.43%)
Apr 22, 2009	16.39	17.34	16.39	16.88	4,993,700	+0.18(+1.08%)
Apr 21, 2009	16.39	16.74	16.18	16.70	6,630,178	+0.16(+0.97%)
Apr 20, 2009	17.36	17.36	16.31	16.54	7,653,513	-0.80(-4.64%)
Apr 17, 2009	17.67	17.67	16.91	17.34	6,002,248	-0.31(-1.78%)
Apr 16, 2009	17.10	17.73	16.87	17.66	7,905,327	+0.64(+3.76%)
Apr 15, 2009	16.87	17.02	16.72	17.02	6,810,625	+0.12(+0.70%)
Apr 14, 2009	17.12	17.39	16.76	16.90	4,345,357	-0.38(-2.22%)
Apr 13, 2009	17.10	17.44	16.68	17.28	4,312,239	+0.06(+0.36%)
Apr 09, 2009	16.76	17.23	16.63	17.22	4,377,240	+0.80(+4.90%)
Apr 08, 2009	16.45	16.53	16.04	16.42	6,959,868	+0.03(+0.16%)
Apr 07, 2009	16.65	16.75	16.05	16.39	9,082,874	-0.56(-3.32%)
Apr 06, 2009	16.92	17.01	16.72	16.95	7,801,400	-0.11(-0.65%)
Apr 03, 2009	15.75	17.06	15.71	17.06	10,546,913	+0.96(+5.97%)
Apr 02, 2009	15.43	16.24	15.24	16.10	9,816,184	+0.99(+6.54%)
Apr 01, 2009	13.95	15.17	13.64	15.11	9,575,508	+0.98(+6.97%)
Mar 31, 2009	14.28	14.37	13.94	14.13	5,577,563	+0.01(+0.08%)
Mar 30, 2009	13.91	14.14	13.53	14.12	10,262,686	-0.70(-4.75%)
Mar 26, 2009	14.25	14.95	14.24	14.82	5,401,363	+0.70(+4.96%)
Mar 25, 2009	14.01	14.57	13.66	14.12	6,246,303	+0.11(+0.79%)
Mar 24, 2009	14.01	14.31	13.91	14.01	4,303,135	-0.16(-1.11%)
Mar 23, 2009	13.72	14.17	13.72	14.17	3,980,880	+0.88(+6.60%)
Mar 20, 2009	13.46	13.56	13.21	13.29	8,537,484	-0.19(-1.41%)
Mar 19, 2009	13.53	13.59	13.30	13.48	5,380,441	+0.08(+0.62%)
Mar 18, 2009	13.05	13.52	12.76	13.40	6,009,443	+0.39(+3.00%)
Mar 17, 2009	12.61	13.01	12.41	13.01	5,235,998	+0.39(+3.13%)
Mar 16, 2009	12.77	12.92	12.56	12.61	7,703,619	-0.02(-0.18%)
Mar 13, 2009	12.66	12.78	12.49	12.64	0	-0.51(-3.90%)
Mar 12, 2009	12.57	13.23	12.48	13.15	10,148,303	+0.55(+4.35%)
Mar 11, 2009	12.62	12.72	12.43	12.60	6,921,214	+0.13(+1.01%)
Mar 10, 2009	11.43	12.53	11.43	12.48	8,128,348	+1.18(+10.44%)
Mar 09, 2009	11.18	11.44	11.10	11.30	8,725,554	+0.03(+0.27%)
Mar 06, 2009	11.00	11.40	10.78	11.27	0	+0.36(+3.30%)
Mar 05, 2009	11.49	11.55	10.78	10.91	9,347,932	-0.93(-7.89%)
Mar 04, 2009	11.58	12.03	11.51	11.84	6,816,998	+0.36(+3.10%)
Mar 02, 2009	11.75	11.84	11.45	11.48	6,925,168	-0.41(-3.44%)
Feb 27, 2009	11.81	12.21	11.74	11.89	0	-0.15(-1.21%)
Feb 26, 2009	12.27	12.60	12.00	12.04	4,536,856	-0.21(-1.69%)
Feb 25, 2009	12.48	12.55	12.12	12.25	5,716,443	-0.19(-1.54%)
Feb 24, 2009	11.99	12.52	11.79	12.44	6,205,178	+0.54(+4.50%)
Feb 23, 2009	12.73	12.73	11.89	11.90	6,705,490	-0.61(-4.87%)
Feb 20, 2009	12.66	12.94	12.10	12.51	0	-0.29(-2.27%)
Feb 19, 2009	13.33	13.44	12.73	12.80	6,228,223	-0.25(-1.94%)
Feb 18, 2009	13.12	13.26	12.78	13.05	4,950,476	-0.11(-0.84%)
Feb 17, 2009	13.51	13.78	13.16	13.16	5,253,702	-0.70(-5.05%)
Feb 13, 2009	14.06	14.11	13.02	13.87	4,108,371	-0.27(-1.92%)
Feb 12, 2009	14.17	14.20	13.64	14.14	4,671,493	-0.17(-1.18%)
Feb 11, 2009	14.43	14.53	14.12	14.31	3,297,596	-0.01(-0.08%)
Feb 10, 2009	14.92	15.20	14.21	14.32	5,360,611	-0.72(-4.76%)
Feb 09, 2009	14.95	15.37	14.81	15.03	3,764,106	+0.05(+0.36%)
Feb 06, 2009	14.41	15.06	14.41	14.98	3,724,454	+0.56(+3.88%)
Feb 05, 2009	13.94	14.56	13.82	14.42	6,269,987	+0.46(+3.26%)
Feb 04, 2009	14.29	14.29	13.93	13.96	7,583,733	-0.20(-1.43%)
Feb 03, 2009	14.43	14.57	14.11	14.17	9,549,019	-0.19(-1.31%)

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.